Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 471.66 | 473.41 | 465.12 | 470.20 | 941,571 | -0.54(-0.11%) |
Dec 29, 2022 | 467.79 | 473.18 | 467.12 | 470.74 | 790,825 | +3.70(+0.79%) |
Dec 28, 2022 | 469.87 | 472.57 | 466.73 | 467.04 | 838,339 | -2.20(-0.47%) |
Dec 27, 2022 | 468.76 | 472.86 | 467.31 | 469.24 | 816,275 | +2.14(+0.46%) |
Dec 23, 2022 | 463.44 | 467.97 | 462.34 | 467.11 | 684,572 | +3.86(+0.83%) |
Dec 22, 2022 | 470.21 | 470.52 | 458.08 | 463.25 | 1,573,435 | -8.07(-1.71%) |
Dec 21, 2022 | 471.54 | 474.14 | 469.43 | 471.32 | 1,022,137 | +1.45(+0.31%) |
Dec 20, 2022 | 466.71 | 474.99 | 465.68 | 469.87 | 1,049,483 | +4.21(+0.90%) |
Dec 19, 2022 | 465.65 | 471.64 | 463.86 | 465.65 | 961,894 | +0.00(+0.00%) |
Dec 16, 2022 | 459.70 | 466.45 | 457.80 | 465.65 | 2,680,629 | +2.90(+0.63%) |
Dec 15, 2022 | 464.89 | 468.85 | 459.21 | 462.76 | 1,104,317 | -6.19(-1.32%) |
Dec 14, 2022 | 465.07 | 471.92 | 464.06 | 468.94 | 1,119,400 | +4.80(+1.03%) |
Dec 13, 2022 | 473.59 | 473.95 | 462.64 | 464.14 | 1,790,878 | -5.90(-1.25%) |
Dec 12, 2022 | 468.71 | 470.86 | 466.34 | 470.03 | 1,167,990 | +2.65(+0.57%) |
Dec 09, 2022 | 469.38 | 473.94 | 467.03 | 467.38 | 886,186 | -1.74(-0.37%) |
Dec 08, 2022 | 469.01 | 472.44 | 465.42 | 469.12 | 788,562 | +4.04(+0.87%) |
Dec 07, 2022 | 468.08 | 472.86 | 464.38 | 465.08 | 1,034,429 | -2.71(-0.58%) |
Dec 06, 2022 | 474.87 | 474.87 | 466.05 | 467.79 | 1,113,852 | -6.45(-1.36%) |
Dec 05, 2022 | 474.43 | 478.40 | 471.97 | 474.24 | 1,403,937 | -5.37(-1.12%) |
Dec 02, 2022 | 465.68 | 482.24 | 465.68 | 479.61 | 1,804,907 | +12.12(+2.59%) |
Dec 01, 2022 | 470.23 | 471.66 | 464.57 | 467.49 | 945,242 | -1.45(-0.31%) |
Nov 30, 2022 | 463.93 | 469.68 | 461.73 | 468.94 | 1,520,018 | +3.95(+0.85%) |
Nov 29, 2022 | 464.03 | 465.94 | 462.72 | 464.99 | 835,368 | +0.86(+0.18%) |
Nov 28, 2022 | 461.16 | 466.08 | 461.05 | 464.13 | 977,624 | -0.24(-0.05%) |
Nov 25, 2022 | 465.18 | 465.37 | 462.41 | 464.37 | 334,719 | +2.30(+0.50%) |
Nov 23, 2022 | 460.84 | 463.92 | 459.82 | 462.08 | 1,062,355 | +1.51(+0.33%) |
Nov 22, 2022 | 463.90 | 465.14 | 460.36 | 460.57 | 872,353 | -1.38(-0.30%) |
Nov 21, 2022 | 459.60 | 464.85 | 459.52 | 461.95 | 1,801,579 | +3.96(+0.86%) |
Nov 18, 2022 | 454.93 | 461.89 | 454.11 | 458.00 | 2,249,195 | +3.89(+0.86%) |
Nov 17, 2022 | 446.64 | 456.04 | 445.93 | 454.11 | 1,460,172 | +6.27(+1.40%) |
Nov 16, 2022 | 446.87 | 450.73 | 443.37 | 447.83 | 1,064,660 | -0.97(-0.22%) |
Nov 15, 2022 | 447.45 | 456.24 | 439.97 | 448.80 | 3,405,893 | +5.00(+1.13%) |
Nov 14, 2022 | 448.90 | 453.35 | 441.24 | 443.80 | 2,380,646 | -1.75(-0.39%) |
Nov 11, 2022 | 461.76 | 464.73 | 444.35 | 445.55 | 3,187,683 | -25.85(-5.48%) |
Nov 10, 2022 | 468.98 | 471.83 | 460.76 | 471.39 | 1,666,760 | +5.37(+1.15%) |
Nov 09, 2022 | 470.42 | 473.00 | 465.12 | 466.03 | 1,439,561 | -8.59(-1.81%) |
Nov 08, 2022 | 469.58 | 475.13 | 467.62 | 474.61 | 1,271,168 | +5.27(+1.12%) |
Nov 07, 2022 | 463.43 | 470.62 | 461.97 | 469.34 | 982,927 | +6.69(+1.44%) |
Nov 04, 2022 | 466.01 | 467.29 | 453.91 | 462.65 | 1,542,049 | -3.03(-0.65%) |
Nov 03, 2022 | 460.83 | 470.63 | 459.66 | 465.68 | 1,344,110 | +2.65(+0.57%) |
Nov 02, 2022 | 465.41 | 462.49 | 463.03 | 1,345,087 | -3.43(-0.74%) | |
Nov 01, 2022 | 466.84 | 471.76 | 464.77 | 466.46 | 1,280,332 | -1.01(-0.22%) |
Oct 31, 2022 | 461.48 | 468.95 | 460.51 | 467.47 | 1,341,360 | +1.74(+0.37%) |
Oct 28, 2022 | 455.29 | 471.75 | 453.65 | 465.73 | 2,129,618 | +12.43(+2.74%) |
Oct 27, 2022 | 446.24 | 455.45 | 446.07 | 453.30 | 1,576,012 | +9.00(+2.03%) |
Oct 26, 2022 | 443.92 | 452.06 | 442.52 | 444.30 | 1,618,997 | +2.31(+0.52%) |
Oct 25, 2022 | 436.12 | 445.24 | 434.34 | 441.98 | 1,599,832 | +2.58(+0.59%) |
Oct 24, 2022 | 440.96 | 447.77 | 437.57 | 439.40 | 2,096,408 | +2.74(+0.63%) |
Oct 21, 2022 | 426.20 | 436.74 | 422.77 | 436.66 | 1,686,771 | +9.87(+2.31%) |
Oct 20, 2022 | 422.26 | 427.73 | 420.66 | 426.80 | 1,855,196 | +4.21(+1.00%) |
Oct 19, 2022 | 416.84 | 429.90 | 413.36 | 422.59 | 2,731,090 | +7.80(+1.88%) |
Oct 18, 2022 | 387.23 | 418.32 | 385.69 | 414.79 | 4,775,486 | +33.17(+8.69%) |
Oct 17, 2022 | 377.49 | 384.79 | 376.66 | 381.62 | 1,683,526 | +7.59(+2.03%) |
Oct 14, 2022 | 388.37 | 389.38 | 372.78 | 374.04 | 1,426,820 | -15.90(-4.08%) |
Oct 13, 2022 | 377.49 | 390.98 | 375.78 | 389.93 | 1,054,215 | +8.20(+2.15%) |
Oct 12, 2022 | 390.87 | 392.76 | 381.46 | 381.73 | 959,739 | -13.10(-3.32%) |
Oct 11, 2022 | 389.64 | 399.73 | 389.64 | 394.83 | 1,054,892 | +1.03(+0.26%) |
Oct 10, 2022 | 391.50 | 402.10 | 390.12 | 393.80 | 1,158,047 | +5.79(+1.49%) |
Oct 07, 2022 | 382.82 | 388.69 | 380.38 | 388.01 | 1,170,947 | +4.18(+1.09%) |
Oct 06, 2022 | 385.76 | 387.66 | 382.36 | 383.83 | 777,337 | -2.79(-0.72%) |
Oct 05, 2022 | 390.08 | 391.57 | 384.96 | 386.62 | 862,391 | -3.46(-0.89%) |
Oct 04, 2022 | 387.20 | 391.74 | 384.05 | 390.08 | 1,103,693 | +6.12(+1.59%) |