Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 468.52 | 470.26 | 462.02 | 467.07 | 947,877 | -0.54(-0.11%) |
Dec 29, 2022 | 464.68 | 470.03 | 464.01 | 467.61 | 796,121 | +3.68(+0.79%) |
Dec 28, 2022 | 466.74 | 469.48 | 463.62 | 463.93 | 843,954 | -2.19(-0.47%) |
Dec 27, 2022 | 465.64 | 469.71 | 464.20 | 466.12 | 821,742 | +2.12(+0.46%) |
Dec 23, 2022 | 460.36 | 464.86 | 459.26 | 464.00 | 689,157 | +3.83(+0.83%) |
Dec 22, 2022 | 467.08 | 467.39 | 455.03 | 460.17 | 1,583,973 | -8.02(-1.71%) |
Dec 21, 2022 | 468.40 | 470.99 | 466.30 | 468.18 | 1,028,983 | +1.44(+0.31%) |
Dec 20, 2022 | 463.60 | 471.83 | 462.58 | 466.74 | 1,056,512 | +4.19(+0.90%) |
Dec 19, 2022 | 462.55 | 468.50 | 460.77 | 462.56 | 968,336 | +0.00(+0.00%) |
Dec 16, 2022 | 456.64 | 463.34 | 454.76 | 462.56 | 2,698,582 | +2.88(+0.63%) |
Dec 15, 2022 | 461.80 | 465.74 | 456.15 | 459.68 | 1,111,713 | -6.14(-1.32%) |
Dec 14, 2022 | 461.98 | 468.78 | 460.97 | 465.82 | 1,126,898 | +4.77(+1.04%) |
Dec 13, 2022 | 470.44 | 470.80 | 459.56 | 461.05 | 1,802,872 | -5.86(-1.25%) |
Dec 12, 2022 | 465.59 | 467.72 | 463.24 | 466.91 | 1,175,812 | +2.63(+0.57%) |
Dec 09, 2022 | 466.25 | 470.79 | 463.92 | 464.28 | 892,121 | -1.73(-0.37%) |
Dec 08, 2022 | 465.89 | 469.30 | 462.33 | 466.00 | 793,844 | +4.01(+0.87%) |
Dec 07, 2022 | 464.97 | 469.71 | 461.30 | 461.99 | 1,041,357 | -2.69(-0.58%) |
Dec 06, 2022 | 471.71 | 471.71 | 462.95 | 464.68 | 1,121,312 | -6.40(-1.36%) |
Dec 05, 2022 | 471.27 | 475.22 | 468.83 | 471.08 | 1,413,340 | -5.34(-1.12%) |
Dec 02, 2022 | 462.58 | 479.03 | 462.58 | 476.42 | 1,816,995 | +12.04(+2.59%) |
Dec 01, 2022 | 467.10 | 468.52 | 461.48 | 464.38 | 951,573 | -1.44(-0.31%) |
Nov 30, 2022 | 460.84 | 466.55 | 458.66 | 465.82 | 1,530,198 | +3.93(+0.85%) |
Nov 29, 2022 | 460.94 | 462.84 | 459.64 | 461.89 | 840,963 | +0.85(+0.18%) |
Nov 28, 2022 | 458.09 | 462.98 | 457.98 | 461.05 | 984,172 | -0.24(-0.05%) |
Nov 25, 2022 | 462.09 | 462.28 | 459.33 | 461.28 | 336,961 | +2.28(+0.50%) |
Nov 23, 2022 | 457.77 | 460.84 | 456.76 | 459.00 | 1,069,470 | +1.50(+0.33%) |
Nov 22, 2022 | 460.82 | 462.05 | 457.29 | 457.51 | 878,195 | -1.37(-0.30%) |
Nov 21, 2022 | 456.54 | 461.76 | 456.47 | 458.88 | 1,813,645 | +3.93(+0.86%) |
Nov 18, 2022 | 451.90 | 458.81 | 451.08 | 454.95 | 2,264,259 | +3.86(+0.86%) |
Nov 17, 2022 | 443.67 | 453.00 | 442.96 | 451.08 | 1,469,952 | +6.23(+1.40%) |
Nov 16, 2022 | 443.90 | 447.74 | 440.42 | 444.85 | 1,071,791 | -0.96(-0.22%) |
Nov 15, 2022 | 444.47 | 453.20 | 437.04 | 445.82 | 3,428,704 | +4.97(+1.13%) |
Nov 14, 2022 | 445.91 | 450.33 | 438.30 | 440.85 | 2,396,590 | -1.74(-0.39%) |
Nov 11, 2022 | 458.69 | 461.64 | 441.39 | 442.58 | 3,209,033 | -25.68(-5.48%) |
Nov 10, 2022 | 465.86 | 468.69 | 457.70 | 468.26 | 1,677,923 | +5.33(+1.15%) |
Nov 09, 2022 | 467.29 | 469.85 | 462.03 | 462.93 | 1,449,202 | -8.53(-1.81%) |
Nov 08, 2022 | 466.46 | 471.97 | 464.51 | 471.45 | 1,279,681 | +5.24(+1.12%) |
Nov 07, 2022 | 460.35 | 467.49 | 458.90 | 466.22 | 989,510 | +6.64(+1.45%) |
Nov 04, 2022 | 462.91 | 464.19 | 450.89 | 459.58 | 1,552,377 | -3.01(-0.65%) |
Nov 03, 2022 | 457.76 | 467.50 | 456.60 | 462.58 | 1,353,112 | +2.63(+0.57%) |
Nov 02, 2022 | 462.31 | 459.41 | 459.95 | 1,354,096 | -3.41(-0.74%) | |
Nov 01, 2022 | 463.74 | 468.63 | 461.68 | 463.36 | 1,288,906 | -1.00(-0.22%) |
Oct 31, 2022 | 458.41 | 465.83 | 457.44 | 464.36 | 1,350,343 | +1.73(+0.37%) |
Oct 28, 2022 | 452.26 | 468.61 | 450.64 | 462.63 | 2,143,881 | +12.35(+2.74%) |
Oct 27, 2022 | 443.27 | 452.43 | 443.10 | 450.28 | 1,586,567 | +8.94(+2.03%) |
Oct 26, 2022 | 440.97 | 449.05 | 439.58 | 441.34 | 1,629,840 | +2.30(+0.52%) |
Oct 25, 2022 | 433.22 | 442.27 | 431.45 | 439.04 | 1,610,547 | +2.57(+0.59%) |
Oct 24, 2022 | 438.02 | 444.79 | 434.66 | 436.48 | 2,110,449 | +2.72(+0.63%) |
Oct 21, 2022 | 423.37 | 433.83 | 419.96 | 433.76 | 1,698,068 | +9.80(+2.31%) |
Oct 20, 2022 | 419.45 | 424.88 | 417.86 | 423.96 | 1,867,621 | +4.18(+1.00%) |
Oct 19, 2022 | 414.06 | 427.04 | 410.61 | 419.78 | 2,749,381 | +7.75(+1.88%) |
Oct 18, 2022 | 384.66 | 415.53 | 383.12 | 412.03 | 4,807,470 | +32.95(+8.69%) |
Oct 17, 2022 | 374.97 | 382.23 | 374.16 | 379.09 | 1,694,801 | +7.54(+2.03%) |
Oct 14, 2022 | 385.78 | 386.79 | 370.30 | 371.55 | 1,436,376 | -15.79(-4.08%) |
Oct 13, 2022 | 374.97 | 388.38 | 373.28 | 387.34 | 1,061,275 | +8.15(+2.15%) |
Oct 12, 2022 | 388.26 | 390.14 | 378.92 | 379.19 | 966,167 | -13.01(-3.32%) |
Oct 11, 2022 | 387.05 | 397.07 | 387.05 | 392.20 | 1,061,958 | +1.02(+0.26%) |
Oct 10, 2022 | 388.89 | 399.43 | 387.52 | 391.18 | 1,165,803 | +5.75(+1.49%) |
Oct 07, 2022 | 380.28 | 386.11 | 377.85 | 385.43 | 1,178,789 | +4.15(+1.09%) |
Oct 06, 2022 | 383.20 | 385.08 | 379.82 | 381.28 | 782,543 | -2.77(-0.72%) |
Oct 05, 2022 | 387.48 | 388.96 | 382.40 | 384.05 | 868,166 | -3.44(-0.89%) |
Oct 04, 2022 | 384.62 | 389.13 | 381.49 | 387.48 | 1,111,085 | +6.08(+1.59%) |