Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 457.30 | 460.33 | 450.58 | 456.15 | 361,451 | -6.62(-1.43%) |
Dec 29, 2022 | 451.21 | 464.24 | 449.61 | 462.77 | 277,886 | +17.14(+3.85%) |
Dec 28, 2022 | 451.66 | 455.49 | 445.14 | 445.63 | 215,128 | -5.87(-1.30%) |
Dec 27, 2022 | 453.85 | 459.46 | 446.38 | 451.50 | 407,627 | -3.32(-0.73%) |
Dec 23, 2022 | 452.66 | 458.53 | 450.89 | 454.83 | 354,054 | +1.47(+0.32%) |
Dec 22, 2022 | 457.41 | 459.08 | 445.79 | 453.36 | 368,868 | -9.85(-2.13%) |
Dec 21, 2022 | 453.70 | 463.20 | 450.87 | 463.20 | 449,484 | +14.08(+3.14%) |
Dec 20, 2022 | 451.43 | 454.75 | 441.27 | 449.12 | 700,341 | -3.86(-0.85%) |
Dec 19, 2022 | 462.76 | 464.40 | 451.85 | 452.98 | 575,808 | -9.46(-2.05%) |
Dec 16, 2022 | 463.11 | 465.90 | 458.08 | 462.45 | 1,083,198 | -4.99(-1.07%) |
Dec 15, 2022 | 480.16 | 483.48 | 465.76 | 467.44 | 876,913 | -21.38(-4.37%) |
Dec 14, 2022 | 497.74 | 507.12 | 483.50 | 488.81 | 555,457 | -13.28(-2.64%) |
Dec 13, 2022 | 514.55 | 517.06 | 495.20 | 502.09 | 509,292 | +14.46(+2.97%) |
Dec 12, 2022 | 481.24 | 487.65 | 481.16 | 487.63 | 290,589 | +4.63(+0.96%) |
Dec 09, 2022 | 487.72 | 489.90 | 479.19 | 483.00 | 338,637 | -7.29(-1.49%) |
Dec 08, 2022 | 491.47 | 496.06 | 488.81 | 490.29 | 215,166 | -0.41(-0.08%) |
Dec 07, 2022 | 490.31 | 493.53 | 486.86 | 490.70 | 437,304 | +0.49(+0.10%) |
Dec 06, 2022 | 495.43 | 496.05 | 486.04 | 490.21 | 385,191 | -4.50(-0.91%) |
Dec 05, 2022 | 502.18 | 502.18 | 491.03 | 494.71 | 439,500 | -14.06(-2.76%) |
Dec 02, 2022 | 501.12 | 511.01 | 496.41 | 508.77 | 448,742 | -2.51(-0.49%) |
Dec 01, 2022 | 503.54 | 513.21 | 499.43 | 511.28 | 414,734 | +13.30(+2.67%) |
Nov 30, 2022 | 476.89 | 498.32 | 473.71 | 497.98 | 491,169 | +21.09(+4.42%) |
Nov 29, 2022 | 485.16 | 489.50 | 475.39 | 476.89 | 399,831 | -9.45(-1.94%) |
Nov 28, 2022 | 497.46 | 502.80 | 484.04 | 486.34 | 337,154 | -15.98(-3.18%) |
Nov 25, 2022 | 499.86 | 503.50 | 496.23 | 502.33 | 96,565 | +3.44(+0.69%) |
Nov 23, 2022 | 493.45 | 504.39 | 490.46 | 498.88 | 274,407 | +5.96(+1.21%) |
Nov 22, 2022 | 485.18 | 493.88 | 482.83 | 492.92 | 240,760 | +9.12(+1.88%) |
Nov 21, 2022 | 478.99 | 484.66 | 474.79 | 483.80 | 281,079 | +3.00(+0.62%) |
Nov 18, 2022 | 493.73 | 493.73 | 471.45 | 480.80 | 624,676 | -0.76(-0.16%) |
Nov 17, 2022 | 488.88 | 492.31 | 477.92 | 481.57 | 214,248 | -15.81(-3.18%) |
Nov 16, 2022 | 490.92 | 498.76 | 486.04 | 497.38 | 329,039 | +4.11(+0.83%) |
Nov 15, 2022 | 497.62 | 500.01 | 489.85 | 493.27 | 417,350 | +10.57(+2.19%) |
Nov 14, 2022 | 498.11 | 501.14 | 481.92 | 482.69 | 643,037 | -19.74(-3.93%) |
Nov 11, 2022 | 503.94 | 512.11 | 499.14 | 502.44 | 519,875 | +2.62(+0.52%) |
Nov 10, 2022 | 480.39 | 502.44 | 480.12 | 499.82 | 590,277 | +43.71(+9.58%) |
Nov 09, 2022 | 454.40 | 460.79 | 451.38 | 456.11 | 307,018 | -1.49(-0.33%) |
Nov 08, 2022 | 454.76 | 462.36 | 449.70 | 457.60 | 373,960 | +5.58(+1.24%) |
Nov 07, 2022 | 452.27 | 454.77 | 445.54 | 452.02 | 325,051 | +1.25(+0.28%) |
Nov 04, 2022 | 448.71 | 456.31 | 441.87 | 450.77 | 439,181 | +9.55(+2.16%) |
Nov 03, 2022 | 437.14 | 448.65 | 435.08 | 441.22 | 375,528 | -2.53(-0.57%) |
Nov 02, 2022 | 458.93 | 464.11 | 442.91 | 443.75 | 427,270 | -15.98(-3.48%) |
Nov 01, 2022 | 467.96 | 473.46 | 456.12 | 459.73 | 387,654 | +1.19(+0.26%) |
Oct 31, 2022 | 461.69 | 467.95 | 458.24 | 458.54 | 724,170 | -5.29(-1.14%) |
Oct 28, 2022 | 445.53 | 465.56 | 444.89 | 463.83 | 453,887 | +18.63(+4.18%) |
Oct 27, 2022 | 445.73 | 454.01 | 442.65 | 445.20 | 448,088 | +3.54(+0.80%) |
Oct 26, 2022 | 436.18 | 451.04 | 435.06 | 441.66 | 615,617 | +3.11(+0.71%) |
Oct 25, 2022 | 407.16 | 438.87 | 407.16 | 438.55 | 752,116 | +35.47(+8.80%) |
Oct 24, 2022 | 396.75 | 403.60 | 388.54 | 403.08 | 657,825 | +10.44(+2.66%) |
Oct 21, 2022 | 386.00 | 393.41 | 379.58 | 392.64 | 791,416 | +7.65(+1.99%) |
Oct 20, 2022 | 388.96 | 390.68 | 381.79 | 385.00 | 554,172 | -5.02(-1.29%) |
Oct 19, 2022 | 392.95 | 395.20 | 386.58 | 390.01 | 266,872 | -9.56(-2.39%) |
Oct 18, 2022 | 408.32 | 408.56 | 396.35 | 399.57 | 306,995 | +5.48(+1.39%) |
Oct 17, 2022 | 389.96 | 397.24 | 389.96 | 394.09 | 447,859 | +13.93(+3.66%) |
Oct 14, 2022 | 402.81 | 403.69 | 378.70 | 380.16 | 417,902 | -16.98(-4.28%) |
Oct 13, 2022 | 382.28 | 399.43 | 376.53 | 397.14 | 570,306 | +4.33(+1.10%) |
Oct 12, 2022 | 391.29 | 395.73 | 386.32 | 392.81 | 527,638 | +2.25(+0.58%) |
Oct 11, 2022 | 395.76 | 400.36 | 385.11 | 390.56 | 513,232 | -7.40(-1.86%) |
Oct 10, 2022 | 408.13 | 409.97 | 394.47 | 397.96 | 480,971 | -12.63(-3.08%) |
Oct 07, 2022 | 421.66 | 424.34 | 407.01 | 410.60 | 407,266 | -16.44(-3.85%) |
Oct 06, 2022 | 434.27 | 438.13 | 426.99 | 427.04 | 349,221 | -10.59(-2.42%) |
Oct 05, 2022 | 434.36 | 441.41 | 431.63 | 437.63 | 327,052 | -3.31(-0.75%) |
Oct 04, 2022 | 430.90 | 441.08 | 429.28 | 440.94 | 383,879 | +18.86(+4.47%) |