Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 554.63 | 555.09 | 544.08 | 549.42 | 179,844 | -5.90(-1.06%) |
Dec 29, 2022 | 552.71 | 556.90 | 551.00 | 555.32 | 179,701 | +5.10(+0.93%) |
Dec 28, 2022 | 559.47 | 560.89 | 548.94 | 550.22 | 157,465 | -8.17(-1.46%) |
Dec 27, 2022 | 562.28 | 562.28 | 554.92 | 558.39 | 232,326 | +0.23(+0.04%) |
Dec 23, 2022 | 555.12 | 560.50 | 554.11 | 558.16 | 111,761 | +3.69(+0.66%) |
Dec 22, 2022 | 556.09 | 556.09 | 545.31 | 554.48 | 208,248 | -5.98(-1.07%) |
Dec 21, 2022 | 559.15 | 561.45 | 555.22 | 560.45 | 184,014 | +4.62(+0.83%) |
Dec 20, 2022 | 554.11 | 559.82 | 552.82 | 555.83 | 344,443 | +1.45(+0.26%) |
Dec 19, 2022 | 552.03 | 558.58 | 550.43 | 554.38 | 291,440 | +2.59(+0.47%) |
Dec 16, 2022 | 548.68 | 552.76 | 544.70 | 551.79 | 780,226 | -2.84(-0.51%) |
Dec 15, 2022 | 563.76 | 565.15 | 550.97 | 554.64 | 401,536 | -14.31(-2.52%) |
Dec 14, 2022 | 578.19 | 580.78 | 563.27 | 568.95 | 536,416 | -8.80(-1.52%) |
Dec 13, 2022 | 598.51 | 598.51 | 569.64 | 577.75 | 397,309 | -8.42(-1.44%) |
Dec 12, 2022 | 582.88 | 586.17 | 578.29 | 586.17 | 252,648 | +5.33(+0.92%) |
Dec 09, 2022 | 586.47 | 590.16 | 580.09 | 580.84 | 174,438 | -5.13(-0.87%) |
Dec 08, 2022 | 582.74 | 590.48 | 582.68 | 585.97 | 353,612 | +6.76(+1.17%) |
Dec 07, 2022 | 572.31 | 584.94 | 570.53 | 579.21 | 278,750 | +6.00(+1.05%) |
Dec 06, 2022 | 580.89 | 584.19 | 568.89 | 573.22 | 313,720 | -6.03(-1.04%) |
Dec 05, 2022 | 588.51 | 590.82 | 577.63 | 579.25 | 255,037 | -15.44(-2.60%) |
Dec 02, 2022 | 591.27 | 596.59 | 586.01 | 594.69 | 301,972 | -1.09(-0.18%) |
Dec 01, 2022 | 597.76 | 597.76 | 589.72 | 595.77 | 249,659 | +0.12(+0.02%) |
Nov 30, 2022 | 580.50 | 597.02 | 575.76 | 595.66 | 649,515 | +11.92(+2.04%) |
Nov 29, 2022 | 586.66 | 589.47 | 581.45 | 583.74 | 193,928 | -3.53(-0.60%) |
Nov 28, 2022 | 593.49 | 596.18 | 586.14 | 587.26 | 170,740 | -9.57(-1.60%) |
Nov 25, 2022 | 599.37 | 600.93 | 593.88 | 596.83 | 72,322 | -0.07(-0.01%) |
Nov 23, 2022 | 598.10 | 601.19 | 595.55 | 596.90 | 146,141 | -1.14(-0.19%) |
Nov 22, 2022 | 597.77 | 603.52 | 592.55 | 598.04 | 213,619 | +4.79(+0.81%) |
Nov 21, 2022 | 588.80 | 597.73 | 588.80 | 593.25 | 226,849 | +3.55(+0.60%) |
Nov 18, 2022 | 592.54 | 593.95 | 585.78 | 589.70 | 218,910 | +3.04(+0.52%) |
Nov 17, 2022 | 576.93 | 587.61 | 574.78 | 586.66 | 294,369 | +5.00(+0.86%) |
Nov 16, 2022 | 576.81 | 587.10 | 576.69 | 581.66 | 238,604 | +6.99(+1.22%) |
Nov 15, 2022 | 577.10 | 578.66 | 569.38 | 574.67 | 404,701 | -3.15(-0.55%) |
Nov 14, 2022 | 572.88 | 591.80 | 572.88 | 577.82 | 379,649 | -1.50(-0.26%) |
Nov 11, 2022 | 600.31 | 602.21 | 574.45 | 579.32 | 453,792 | -19.89(-3.32%) |
Nov 10, 2022 | 599.44 | 602.84 | 592.38 | 599.21 | 357,974 | +18.80(+3.24%) |
Nov 09, 2022 | 587.68 | 594.05 | 580.13 | 580.41 | 238,313 | -9.48(-1.61%) |
Nov 08, 2022 | 584.07 | 595.25 | 582.73 | 589.89 | 368,636 | +5.21(+0.89%) |
Nov 07, 2022 | 583.17 | 585.72 | 580.02 | 584.67 | 223,454 | +1.68(+0.29%) |
Nov 04, 2022 | 589.91 | 593.02 | 573.35 | 582.99 | 298,424 | -0.75(-0.13%) |
Nov 03, 2022 | 566.96 | 592.27 | 561.57 | 583.74 | 410,281 | +10.23(+1.78%) |
Nov 02, 2022 | 580.04 | 572.44 | 573.51 | 348,629 | -8.56(-1.47%) | |
Nov 01, 2022 | 578.85 | 584.71 | 568.33 | 582.07 | 289,351 | +8.20(+1.43%) |
Oct 31, 2022 | 565.79 | 576.78 | 565.79 | 573.87 | 527,026 | +8.32(+1.47%) |
Oct 28, 2022 | 535.23 | 565.55 | 535.23 | 565.55 | 662,302 | +37.52(+7.11%) |
Oct 27, 2022 | 525.19 | 534.14 | 522.60 | 528.03 | 465,706 | +6.42(+1.23%) |
Oct 26, 2022 | 525.36 | 529.02 | 514.60 | 521.60 | 301,432 | +0.32(+0.06%) |
Oct 25, 2022 | 513.60 | 522.80 | 512.25 | 521.28 | 242,770 | +5.59(+1.08%) |
Oct 24, 2022 | 515.06 | 520.43 | 511.98 | 515.69 | 191,734 | +5.33(+1.04%) |
Oct 21, 2022 | 502.76 | 512.72 | 499.10 | 510.36 | 268,067 | +10.30(+2.06%) |
Oct 20, 2022 | 512.32 | 512.32 | 494.58 | 500.06 | 333,080 | -11.73(-2.29%) |
Oct 19, 2022 | 516.52 | 520.71 | 506.72 | 511.78 | 197,231 | -10.30(-1.97%) |
Oct 18, 2022 | 518.56 | 522.94 | 511.26 | 522.09 | 286,596 | +14.13(+2.78%) |
Oct 17, 2022 | 501.62 | 509.85 | 501.62 | 507.95 | 287,192 | +15.77(+3.20%) |
Oct 14, 2022 | 512.21 | 514.02 | 490.88 | 492.18 | 269,372 | -16.91(-3.32%) |
Oct 13, 2022 | 485.45 | 511.18 | 479.48 | 509.09 | 385,154 | +11.93(+2.40%) |
Oct 12, 2022 | 509.50 | 509.50 | 496.89 | 497.16 | 370,931 | -7.71(-1.53%) |
Oct 11, 2022 | 493.82 | 505.73 | 493.82 | 504.87 | 396,223 | +9.79(+1.98%) |
Oct 10, 2022 | 495.36 | 499.08 | 489.28 | 495.08 | 195,244 | +3.14(+0.64%) |
Oct 07, 2022 | 497.44 | 497.44 | 488.86 | 491.94 | 297,018 | -8.51(-1.70%) |
Oct 06, 2022 | 506.96 | 511.82 | 499.43 | 500.45 | 235,555 | -9.01(-1.77%) |
Oct 05, 2022 | 508.38 | 515.88 | 505.76 | 509.46 | 239,463 | -2.43(-0.47%) |
Oct 04, 2022 | 505.46 | 513.00 | 505.46 | 511.88 | 306,010 | +14.15(+2.84%) |