Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 446.92 | 448.86 | 439.44 | 445.10 | 317,212 | -5.25(-1.17%) |
Dec 29, 2022 | 447.69 | 452.71 | 446.95 | 450.35 | 256,178 | +5.82(+1.31%) |
Dec 28, 2022 | 454.19 | 457.92 | 444.45 | 444.53 | 269,635 | -7.88(-1.74%) |
Dec 27, 2022 | 452.47 | 455.36 | 449.36 | 452.40 | 322,228 | +1.76(+0.39%) |
Dec 23, 2022 | 444.52 | 450.89 | 441.54 | 450.64 | 208,094 | +4.67(+1.05%) |
Dec 22, 2022 | 453.73 | 454.06 | 440.02 | 445.97 | 445,776 | -11.72(-2.56%) |
Dec 21, 2022 | 446.82 | 457.95 | 441.20 | 457.69 | 537,629 | +20.16(+4.61%) |
Dec 20, 2022 | 436.17 | 439.65 | 434.42 | 437.53 | 442,041 | +0.42(+0.10%) |
Dec 19, 2022 | 437.94 | 441.78 | 434.84 | 437.11 | 340,852 | -1.74(-0.40%) |
Dec 16, 2022 | 433.19 | 440.31 | 433.19 | 438.85 | 867,486 | +0.76(+0.17%) |
Dec 15, 2022 | 446.94 | 451.45 | 436.40 | 438.09 | 600,253 | -14.56(-3.22%) |
Dec 14, 2022 | 456.06 | 460.95 | 448.38 | 452.65 | 290,518 | -3.10(-0.68%) |
Dec 13, 2022 | 460.74 | 463.44 | 451.28 | 455.75 | 529,892 | +4.93(+1.09%) |
Dec 12, 2022 | 448.62 | 451.98 | 445.86 | 450.82 | 357,617 | +3.90(+0.87%) |
Dec 09, 2022 | 448.01 | 450.40 | 445.56 | 446.91 | 240,301 | -1.66(-0.37%) |
Dec 08, 2022 | 446.74 | 451.60 | 445.50 | 448.57 | 369,961 | +1.83(+0.41%) |
Dec 07, 2022 | 446.19 | 449.49 | 444.23 | 446.74 | 442,849 | +0.65(+0.15%) |
Dec 06, 2022 | 450.03 | 451.74 | 443.08 | 446.09 | 299,598 | -6.69(-1.48%) |
Dec 05, 2022 | 451.62 | 453.13 | 448.17 | 452.78 | 258,891 | -3.07(-0.67%) |
Dec 02, 2022 | 450.41 | 456.91 | 448.21 | 455.85 | 290,155 | +0.08(+0.02%) |
Dec 01, 2022 | 456.56 | 456.56 | 450.34 | 455.77 | 376,298 | +0.66(+0.15%) |
Nov 30, 2022 | 444.18 | 457.03 | 441.11 | 455.11 | 830,747 | +10.93(+2.46%) |
Nov 29, 2022 | 445.46 | 446.74 | 439.80 | 444.18 | 277,808 | -3.60(-0.80%) |
Nov 28, 2022 | 450.91 | 451.77 | 445.50 | 447.78 | 259,270 | -1.90(-0.42%) |
Nov 25, 2022 | 451.12 | 452.30 | 448.33 | 449.68 | 114,942 | +0.86(+0.19%) |
Nov 23, 2022 | 450.26 | 451.09 | 445.82 | 448.83 | 272,494 | +0.08(+0.02%) |
Nov 22, 2022 | 443.56 | 450.86 | 443.52 | 448.75 | 365,475 | +5.58(+1.26%) |
Nov 21, 2022 | 444.89 | 447.90 | 441.97 | 443.17 | 243,568 | +0.29(+0.06%) |
Nov 18, 2022 | 442.22 | 444.64 | 438.62 | 442.88 | 268,976 | +6.00(+1.37%) |
Nov 17, 2022 | 434.63 | 438.96 | 431.82 | 436.88 | 326,645 | -2.40(-0.55%) |
Nov 16, 2022 | 439.49 | 443.61 | 437.75 | 439.28 | 280,409 | +0.89(+0.20%) |
Nov 15, 2022 | 445.38 | 445.88 | 435.76 | 438.39 | 342,546 | +0.92(+0.21%) |
Nov 14, 2022 | 436.11 | 445.15 | 435.13 | 437.47 | 465,457 | +1.15(+0.26%) |
Nov 11, 2022 | 436.56 | 442.86 | 432.96 | 436.32 | 463,837 | -0.64(-0.15%) |
Nov 10, 2022 | 431.91 | 438.26 | 428.15 | 436.96 | 607,391 | +24.06(+5.83%) |
Nov 09, 2022 | 419.74 | 423.38 | 412.63 | 412.89 | 405,466 | -10.80(-2.55%) |
Nov 08, 2022 | 415.91 | 428.11 | 414.09 | 423.70 | 426,594 | +10.97(+2.66%) |
Nov 07, 2022 | 408.68 | 412.91 | 404.22 | 412.73 | 715,492 | +8.91(+2.21%) |
Nov 04, 2022 | 407.95 | 408.83 | 398.74 | 403.82 | 567,126 | -0.14(-0.03%) |
Nov 03, 2022 | 404.73 | 411.76 | 403.22 | 403.96 | 443,214 | -4.79(-1.17%) |
Nov 02, 2022 | 420.13 | 426.13 | 408.63 | 408.75 | 413,790 | -12.25(-2.91%) |
Nov 01, 2022 | 421.61 | 422.61 | 416.94 | 420.99 | 372,875 | +0.71(+0.17%) |
Oct 31, 2022 | 416.94 | 421.72 | 416.30 | 420.29 | 465,967 | -0.09(-0.02%) |
Oct 28, 2022 | 409.16 | 420.72 | 407.83 | 420.38 | 344,464 | +12.77(+3.13%) |
Oct 27, 2022 | 405.94 | 410.36 | 404.39 | 407.61 | 360,319 | +2.70(+0.67%) |
Oct 26, 2022 | 404.55 | 409.50 | 401.71 | 404.90 | 451,893 | +1.48(+0.37%) |
Oct 25, 2022 | 399.22 | 403.93 | 398.03 | 403.42 | 346,569 | +4.00(+1.00%) |
Oct 24, 2022 | 397.74 | 401.03 | 392.78 | 399.42 | 338,508 | +6.27(+1.60%) |
Oct 21, 2022 | 384.61 | 394.40 | 382.86 | 393.15 | 393,080 | +7.12(+1.84%) |
Oct 20, 2022 | 394.07 | 396.11 | 383.93 | 386.03 | 406,581 | -7.42(-1.89%) |
Oct 19, 2022 | 389.05 | 394.46 | 388.34 | 393.45 | 294,367 | -1.80(-0.46%) |
Oct 18, 2022 | 396.12 | 397.54 | 389.65 | 395.25 | 438,055 | +7.89(+2.04%) |
Oct 17, 2022 | 382.33 | 391.38 | 382.33 | 387.36 | 430,307 | +12.48(+3.33%) |
Oct 14, 2022 | 390.76 | 391.98 | 373.16 | 374.88 | 435,225 | -11.27(-2.92%) |
Oct 13, 2022 | 372.48 | 388.28 | 364.63 | 386.15 | 698,282 | +5.25(+1.38%) |
Oct 12, 2022 | 388.31 | 390.53 | 380.61 | 380.90 | 402,652 | -5.92(-1.53%) |
Oct 11, 2022 | 389.69 | 390.65 | 383.65 | 386.81 | 440,549 | -4.14(-1.06%) |
Oct 10, 2022 | 392.98 | 395.35 | 389.55 | 390.95 | 305,648 | -0.69(-0.18%) |
Oct 07, 2022 | 398.11 | 402.85 | 390.18 | 391.64 | 521,354 | -11.99(-2.97%) |
Oct 06, 2022 | 404.46 | 406.99 | 402.03 | 403.63 | 351,462 | -1.31(-0.32%) |
Oct 05, 2022 | 402.20 | 408.23 | 399.23 | 404.94 | 596,279 | +0.91(+0.22%) |
Oct 04, 2022 | 398.72 | 406.28 | 398.72 | 404.04 | 619,812 | +10.01(+2.54%) |