Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 550.97 | 553.17 | 543.45 | 548.87 | 688,325 | -6.30(-1.13%) |
Dec 29, 2022 | 546.80 | 559.71 | 544.34 | 555.17 | 1,030,847 | +13.55(+2.50%) |
Dec 28, 2022 | 545.57 | 551.20 | 541.28 | 541.61 | 829,555 | -2.02(-0.37%) |
Dec 27, 2022 | 538.89 | 547.03 | 535.05 | 543.64 | 1,116,916 | +4.75(+0.88%) |
Dec 23, 2022 | 536.20 | 541.29 | 533.56 | 538.89 | 623,483 | +1.53(+0.29%) |
Dec 22, 2022 | 532.95 | 537.56 | 525.97 | 537.36 | 1,107,039 | -0.75(-0.14%) |
Dec 21, 2022 | 529.70 | 539.27 | 527.73 | 538.11 | 1,212,404 | +11.35(+2.16%) |
Dec 20, 2022 | 528.06 | 529.18 | 518.29 | 526.75 | 991,879 | -1.66(-0.31%) |
Dec 19, 2022 | 532.09 | 533.17 | 525.53 | 528.42 | 1,055,955 | -6.25(-1.17%) |
Dec 16, 2022 | 547.59 | 549.01 | 529.80 | 534.67 | 2,344,133 | -17.29(-3.13%) |
Dec 15, 2022 | 559.53 | 559.78 | 549.11 | 551.96 | 1,375,505 | -13.40(-2.37%) |
Dec 14, 2022 | 567.23 | 574.25 | 561.84 | 565.36 | 2,086,792 | -3.84(-0.67%) |
Dec 13, 2022 | 574.63 | 582.47 | 564.58 | 569.19 | 1,886,512 | +3.77(+0.67%) |
Dec 12, 2022 | 563.22 | 566.69 | 561.24 | 565.43 | 1,167,440 | +7.34(+1.32%) |
Dec 09, 2022 | 561.84 | 568.39 | 557.18 | 558.09 | 1,161,620 | -7.69(-1.36%) |
Dec 08, 2022 | 557.99 | 566.83 | 554.64 | 565.78 | 1,164,813 | +9.77(+1.76%) |
Dec 07, 2022 | 548.33 | 557.11 | 548.33 | 556.00 | 955,638 | +7.58(+1.38%) |
Dec 06, 2022 | 550.33 | 554.32 | 543.71 | 548.42 | 1,977,260 | -6.65(-1.20%) |
Dec 05, 2022 | 553.73 | 557.51 | 549.84 | 555.08 | 1,831,063 | -5.77(-1.03%) |
Dec 02, 2022 | 551.42 | 562.64 | 548.17 | 560.85 | 1,018,351 | -1.55(-0.28%) |
Dec 01, 2022 | 565.48 | 567.15 | 552.31 | 562.40 | 1,429,393 | +4.32(+0.77%) |
Nov 30, 2022 | 539.24 | 559.83 | 537.79 | 558.08 | 3,144,308 | +20.39(+3.79%) |
Nov 29, 2022 | 533.41 | 538.32 | 528.55 | 537.68 | 1,200,164 | -0.28(-0.05%) |
Nov 28, 2022 | 541.22 | 547.89 | 536.10 | 537.96 | 1,829,661 | -11.18(-2.04%) |
Nov 25, 2022 | 548.38 | 552.34 | 545.27 | 549.14 | 621,156 | +3.94(+0.72%) |
Nov 23, 2022 | 543.57 | 550.70 | 540.92 | 545.20 | 826,797 | +2.53(+0.47%) |
Nov 22, 2022 | 538.94 | 543.36 | 535.58 | 542.66 | 1,509,382 | +8.44(+1.58%) |
Nov 21, 2022 | 530.74 | 537.93 | 530.50 | 534.23 | 1,334,662 | +1.04(+0.19%) |
Nov 18, 2022 | 539.24 | 541.08 | 527.35 | 533.19 | 1,233,150 | +5.33(+1.01%) |
Nov 17, 2022 | 527.19 | 529.32 | 517.05 | 527.86 | 1,286,760 | -6.10(-1.14%) |
Nov 16, 2022 | 543.91 | 546.08 | 529.19 | 533.96 | 1,138,078 | -10.04(-1.85%) |
Nov 15, 2022 | 541.71 | 550.76 | 538.41 | 544.00 | 1,537,372 | +11.28(+2.12%) |
Nov 14, 2022 | 538.50 | 540.12 | 532.13 | 532.72 | 1,464,014 | -3.90(-0.73%) |
Nov 11, 2022 | 524.84 | 543.37 | 524.60 | 536.62 | 2,431,810 | +18.03(+3.48%) |
Nov 10, 2022 | 505.08 | 518.68 | 504.30 | 518.59 | 1,943,328 | +35.73(+7.40%) |
Nov 09, 2022 | 489.60 | 494.05 | 481.88 | 482.86 | 1,065,100 | -7.43(-1.52%) |
Nov 08, 2022 | 492.37 | 498.81 | 485.93 | 490.29 | 2,010,783 | +0.07(+0.01%) |
Nov 07, 2022 | 497.09 | 498.18 | 487.83 | 490.22 | 1,346,061 | -3.44(-0.70%) |
Nov 04, 2022 | 491.38 | 493.80 | 481.98 | 493.65 | 1,779,060 | +8.58(+1.77%) |
Nov 03, 2022 | 482.26 | 488.95 | 473.95 | 485.08 | 1,477,210 | -4.02(-0.82%) |
Nov 02, 2022 | 514.02 | 488.25 | 489.10 | 1,810,401 | -26.61(-5.16%) | |
Nov 01, 2022 | 514.56 | 523.95 | 511.04 | 515.71 | 2,120,223 | +3.70(+0.72%) |
Oct 31, 2022 | 498.48 | 514.49 | 498.48 | 512.00 | 2,888,265 | +10.09(+2.01%) |
Oct 28, 2022 | 499.33 | 506.52 | 497.70 | 501.91 | 2,024,894 | +5.50(+1.11%) |
Oct 27, 2022 | 496.74 | 505.47 | 488.24 | 496.41 | 2,343,831 | -4.66(-0.93%) |
Oct 26, 2022 | 498.09 | 515.61 | 493.31 | 501.07 | 2,456,281 | -11.57(-2.26%) |
Oct 25, 2022 | 505.71 | 515.66 | 502.77 | 512.65 | 2,391,919 | +9.57(+1.90%) |
Oct 24, 2022 | 497.82 | 507.29 | 493.85 | 503.08 | 1,825,875 | +8.24(+1.66%) |
Oct 21, 2022 | 484.30 | 495.04 | 476.48 | 494.84 | 2,849,435 | +9.84(+2.03%) |
Oct 20, 2022 | 496.84 | 500.25 | 483.70 | 485.00 | 3,279,855 | -18.68(-3.71%) |
Oct 19, 2022 | 512.03 | 513.84 | 496.76 | 503.68 | 1,955,325 | -18.72(-3.58%) |
Oct 18, 2022 | 528.75 | 530.67 | 519.30 | 522.39 | 974,099 | +7.14(+1.39%) |
Oct 17, 2022 | 508.38 | 519.20 | 507.34 | 515.25 | 1,075,324 | +14.13(+2.82%) |
Oct 14, 2022 | 512.11 | 515.42 | 500.22 | 501.12 | 1,272,336 | -7.46(-1.47%) |
Oct 13, 2022 | 487.31 | 512.80 | 486.39 | 508.59 | 1,745,758 | +9.83(+1.97%) |
Oct 12, 2022 | 500.49 | 502.17 | 496.51 | 498.75 | 1,103,213 | -0.14(-0.03%) |
Oct 11, 2022 | 505.07 | 505.78 | 494.87 | 498.89 | 1,673,629 | -9.99(-1.96%) |
Oct 10, 2022 | 522.08 | 522.08 | 507.99 | 508.88 | 951,593 | -12.72(-2.44%) |
Oct 07, 2022 | 532.95 | 533.75 | 518.91 | 521.61 | 980,507 | -16.91(-3.14%) |
Oct 06, 2022 | 542.26 | 544.22 | 535.15 | 538.52 | 975,393 | -5.66(-1.04%) |
Oct 05, 2022 | 533.75 | 546.82 | 531.96 | 544.18 | 1,171,835 | +6.32(+1.17%) |
Oct 04, 2022 | 528.69 | 539.55 | 527.26 | 537.86 | 1,199,891 | +16.94(+3.25%) |