Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 503.33 | 503.89 | 495.13 | 497.44 | 31,792 | -7.46(-1.48%) |
Dec 29, 2022 | 496.77 | 506.70 | 496.77 | 504.90 | 28,241 | +10.67(+2.16%) |
Dec 28, 2022 | 501.57 | 506.80 | 494.23 | 494.23 | 29,411 | -8.97(-1.78%) |
Dec 27, 2022 | 512.22 | 514.76 | 500.80 | 503.20 | 25,756 | -4.39(-0.86%) |
Dec 23, 2022 | 503.29 | 509.64 | 498.13 | 507.59 | 15,947 | +8.15(+1.63%) |
Dec 22, 2022 | 500.39 | 500.53 | 493.06 | 499.43 | 32,655 | -6.56(-1.30%) |
Dec 21, 2022 | 498.65 | 508.51 | 498.65 | 506.00 | 33,743 | +9.19(+1.85%) |
Dec 20, 2022 | 480.59 | 498.61 | 480.59 | 496.80 | 34,277 | +12.91(+2.67%) |
Dec 19, 2022 | 488.59 | 501.05 | 474.20 | 483.89 | 39,292 | -0.79(-0.16%) |
Dec 16, 2022 | 475.74 | 487.04 | 474.56 | 484.68 | 131,561 | +4.94(+1.03%) |
Dec 15, 2022 | 495.68 | 495.68 | 479.69 | 479.74 | 54,010 | -16.37(-3.30%) |
Dec 14, 2022 | 501.26 | 507.77 | 489.84 | 496.10 | 51,131 | -6.90(-1.37%) |
Dec 13, 2022 | 528.75 | 530.59 | 502.58 | 503.01 | 62,678 | -19.29(-3.69%) |
Dec 12, 2022 | 530.24 | 539.64 | 519.58 | 522.30 | 52,101 | -3.36(-0.64%) |
Dec 09, 2022 | 498.56 | 528.08 | 498.56 | 525.66 | 57,947 | +28.69(+5.77%) |
Dec 08, 2022 | 470.53 | 498.18 | 468.48 | 496.97 | 43,528 | +28.26(+6.03%) |
Dec 07, 2022 | 464.47 | 475.59 | 462.26 | 468.70 | 32,301 | +8.54(+1.86%) |
Dec 06, 2022 | 476.71 | 478.63 | 456.47 | 460.16 | 46,076 | -15.84(-3.33%) |
Dec 05, 2022 | 490.18 | 490.18 | 475.81 | 476.01 | 41,758 | -17.27(-3.50%) |
Dec 02, 2022 | 484.96 | 496.62 | 477.91 | 493.28 | 48,212 | +7.35(+1.51%) |
Dec 01, 2022 | 478.26 | 490.21 | 478.26 | 485.93 | 45,940 | +8.45(+1.77%) |
Nov 30, 2022 | 467.62 | 479.11 | 457.39 | 477.48 | 53,853 | +12.43(+2.67%) |
Nov 29, 2022 | 468.94 | 473.36 | 458.48 | 465.06 | 47,426 | -4.06(-0.87%) |
Nov 28, 2022 | 466.10 | 473.67 | 465.38 | 469.11 | 51,395 | +3.10(+0.66%) |
Nov 25, 2022 | 468.29 | 468.73 | 462.40 | 466.02 | 23,367 | +1.03(+0.22%) |
Nov 23, 2022 | 468.38 | 470.33 | 461.46 | 464.99 | 28,121 | -3.40(-0.73%) |
Nov 22, 2022 | 459.69 | 471.03 | 455.87 | 468.38 | 43,928 | +5.64(+1.22%) |
Nov 21, 2022 | 455.65 | 465.79 | 450.38 | 462.74 | 56,013 | +9.88(+2.18%) |
Nov 18, 2022 | 455.30 | 455.30 | 446.96 | 452.86 | 37,330 | +3.41(+0.76%) |
Nov 17, 2022 | 444.41 | 449.45 | 443.26 | 449.45 | 39,369 | +1.19(+0.27%) |
Nov 16, 2022 | 452.38 | 456.93 | 443.31 | 448.26 | 40,902 | -4.13(-0.91%) |
Nov 15, 2022 | 455.74 | 462.13 | 443.74 | 452.38 | 58,800 | +10.16(+2.30%) |
Nov 14, 2022 | 455.34 | 459.23 | 442.21 | 442.23 | 54,548 | -13.10(-2.88%) |
Nov 11, 2022 | 460.43 | 463.65 | 451.27 | 455.33 | 50,661 | -9.42(-2.03%) |
Nov 10, 2022 | 459.94 | 466.96 | 455.73 | 464.74 | 50,897 | +13.92(+3.09%) |
Nov 09, 2022 | 459.23 | 465.86 | 449.96 | 450.82 | 48,077 | -11.39(-2.46%) |
Nov 08, 2022 | 465.62 | 473.79 | 455.92 | 462.21 | 50,863 | -3.24(-0.70%) |
Nov 07, 2022 | 477.33 | 478.66 | 460.22 | 465.45 | 58,385 | -11.87(-2.49%) |
Nov 04, 2022 | 476.71 | 481.69 | 470.88 | 477.33 | 40,028 | +6.02(+1.28%) |
Nov 03, 2022 | 437.72 | 475.74 | 437.72 | 471.31 | 78,379 | +27.03(+6.08%) |
Nov 02, 2022 | 472.66 | 475.29 | 444.28 | 444.28 | 68,773 | -17.86(-3.87%) |
Nov 01, 2022 | 476.98 | 476.98 | 455.44 | 462.14 | 42,154 | -10.69(-2.26%) |
Oct 31, 2022 | 474.92 | 482.12 | 465.92 | 472.83 | 41,739 | -4.89(-1.02%) |
Oct 28, 2022 | 470.94 | 486.07 | 468.83 | 477.73 | 43,854 | +11.14(+2.39%) |
Oct 27, 2022 | 458.73 | 470.98 | 455.13 | 466.59 | 37,056 | +11.47(+2.52%) |
Oct 26, 2022 | 454.33 | 464.87 | 446.28 | 455.12 | 41,574 | -0.61(-0.13%) |
Oct 25, 2022 | 443.10 | 455.76 | 441.68 | 455.73 | 43,560 | +16.49(+3.75%) |
Oct 24, 2022 | 435.20 | 441.33 | 431.52 | 439.25 | 32,893 | +8.05(+1.87%) |
Oct 21, 2022 | 420.57 | 432.01 | 416.36 | 431.19 | 33,520 | +13.18(+3.15%) |
Oct 20, 2022 | 431.15 | 431.15 | 417.26 | 418.02 | 33,790 | -10.44(-2.44%) |
Oct 19, 2022 | 430.56 | 433.69 | 423.26 | 428.46 | 36,487 | -3.06(-0.71%) |
Oct 18, 2022 | 430.75 | 434.82 | 429.17 | 431.51 | 35,845 | +3.56(+0.83%) |
Oct 17, 2022 | 425.56 | 433.00 | 420.08 | 427.95 | 40,459 | +7.45(+1.77%) |
Oct 14, 2022 | 443.80 | 443.80 | 418.39 | 420.50 | 47,068 | -22.96(-5.18%) |
Oct 13, 2022 | 418.19 | 445.07 | 418.19 | 443.46 | 32,101 | +16.09(+3.76%) |
Oct 12, 2022 | 433.11 | 436.12 | 427.37 | 427.37 | 28,858 | -3.31(-0.77%) |
Oct 11, 2022 | 434.91 | 437.14 | 427.02 | 430.68 | 35,754 | -4.23(-0.97%) |
Oct 10, 2022 | 428.74 | 440.86 | 423.37 | 434.91 | 32,144 | +8.53(+2.00%) |
Oct 07, 2022 | 426.69 | 430.56 | 419.41 | 426.38 | 39,740 | -0.31(-0.07%) |
Oct 06, 2022 | 424.29 | 431.08 | 421.39 | 426.69 | 32,960 | -1.18(-0.28%) |
Oct 05, 2022 | 425.62 | 431.34 | 417.47 | 427.88 | 46,165 | +0.98(+0.23%) |
Oct 04, 2022 | 422.78 | 426.89 | 419.59 | 426.89 | 39,405 | +10.61(+2.55%) |