Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 405.76 | 413.64 | 404.05 | 413.30 | 744,422 | -0.36(-0.09%) |
Dec 29, 2022 | 402.94 | 415.59 | 401.36 | 413.66 | 1,251,623 | +17.54(+4.43%) |
Dec 28, 2022 | 396.76 | 401.01 | 392.69 | 396.12 | 887,456 | -2.63(-0.66%) |
Dec 27, 2022 | 401.26 | 404.81 | 398.07 | 398.76 | 1,130,163 | -6.55(-1.62%) |
Dec 23, 2022 | 398.92 | 405.65 | 393.93 | 405.31 | 1,072,378 | +2.96(+0.74%) |
Dec 22, 2022 | 424.76 | 426.05 | 390.50 | 402.35 | 3,229,073 | -38.12(-8.65%) |
Dec 21, 2022 | 434.03 | 443.36 | 432.81 | 440.47 | 958,812 | +10.34(+2.40%) |
Dec 20, 2022 | 426.24 | 433.80 | 425.50 | 430.13 | 924,729 | -1.31(-0.30%) |
Dec 19, 2022 | 435.02 | 435.53 | 424.96 | 431.44 | 1,081,773 | -5.14(-1.18%) |
Dec 16, 2022 | 435.57 | 440.58 | 430.89 | 436.58 | 1,801,306 | -2.11(-0.48%) |
Dec 15, 2022 | 448.49 | 452.13 | 436.69 | 438.69 | 1,579,166 | -21.81(-4.74%) |
Dec 14, 2022 | 467.00 | 473.92 | 456.56 | 460.50 | 1,230,944 | -7.57(-1.62%) |
Dec 13, 2022 | 477.52 | 482.54 | 462.27 | 468.08 | 1,562,817 | +13.14(+2.89%) |
Dec 12, 2022 | 450.75 | 455.07 | 439.89 | 454.93 | 1,237,916 | +13.82(+3.13%) |
Dec 09, 2022 | 440.42 | 448.41 | 435.45 | 441.12 | 973,862 | -4.70(-1.05%) |
Dec 08, 2022 | 438.83 | 448.29 | 435.10 | 445.82 | 1,261,733 | +10.50(+2.41%) |
Dec 07, 2022 | 432.29 | 443.66 | 430.75 | 435.32 | 1,135,828 | +1.17(+0.27%) |
Dec 06, 2022 | 443.73 | 444.94 | 430.12 | 434.15 | 944,320 | -9.32(-2.10%) |
Dec 05, 2022 | 446.54 | 453.35 | 439.58 | 443.47 | 1,111,019 | -4.97(-1.11%) |
Dec 02, 2022 | 441.63 | 450.94 | 441.31 | 448.44 | 1,125,072 | -5.36(-1.18%) |
Dec 01, 2022 | 469.65 | 469.65 | 447.52 | 453.80 | 1,405,476 | -9.05(-1.96%) |
Nov 30, 2022 | 438.84 | 462.86 | 432.38 | 462.85 | 2,277,898 | +29.72(+6.86%) |
Nov 29, 2022 | 438.02 | 441.21 | 431.20 | 433.13 | 921,577 | -1.16(-0.27%) |
Nov 28, 2022 | 437.20 | 442.23 | 432.56 | 434.29 | 1,206,787 | -9.82(-2.21%) |
Nov 25, 2022 | 447.13 | 449.68 | 444.11 | 444.11 | 391,461 | -7.98(-1.77%) |
Nov 23, 2022 | 447.87 | 459.28 | 446.81 | 452.09 | 840,628 | +5.66(+1.27%) |
Nov 22, 2022 | 443.28 | 447.18 | 435.22 | 446.43 | 1,440,584 | +5.36(+1.22%) |
Nov 21, 2022 | 441.96 | 444.35 | 435.44 | 441.07 | 954,192 | -6.42(-1.43%) |
Nov 18, 2022 | 461.21 | 461.75 | 439.58 | 447.49 | 1,772,482 | -4.37(-0.97%) |
Nov 17, 2022 | 437.31 | 455.27 | 436.02 | 451.86 | 1,573,813 | +5.66(+1.27%) |
Nov 16, 2022 | 449.71 | 455.26 | 443.00 | 446.19 | 3,068,747 | -34.65(-7.21%) |
Nov 15, 2022 | 490.97 | 492.56 | 472.42 | 480.84 | 2,265,394 | +9.84(+2.09%) |
Nov 14, 2022 | 485.65 | 490.27 | 470.19 | 471.00 | 2,395,210 | -19.71(-4.02%) |
Nov 11, 2022 | 472.24 | 494.37 | 470.47 | 490.71 | 2,661,738 | +15.10(+3.17%) |
Nov 10, 2022 | 450.36 | 475.98 | 445.86 | 475.62 | 3,792,336 | +51.61(+12.17%) |
Nov 09, 2022 | 427.07 | 434.26 | 421.45 | 424.01 | 1,738,525 | -11.88(-2.72%) |
Nov 08, 2022 | 434.06 | 439.89 | 422.10 | 435.88 | 2,271,303 | +9.69(+2.27%) |
Nov 07, 2022 | 414.95 | 426.82 | 410.78 | 426.19 | 1,922,996 | +15.12(+3.68%) |
Nov 04, 2022 | 401.58 | 411.62 | 396.10 | 411.07 | 2,472,571 | +25.59(+6.64%) |
Nov 03, 2022 | 380.86 | 391.41 | 376.96 | 385.48 | 1,690,625 | -2.06(-0.53%) |
Nov 02, 2022 | 403.26 | 386.81 | 387.54 | 2,218,287 | -16.84(-4.17%) | |
Nov 01, 2022 | 404.67 | 408.55 | 398.27 | 404.38 | 1,600,432 | +7.77(+1.96%) |
Oct 31, 2022 | 396.70 | 402.22 | 391.13 | 396.61 | 1,915,700 | -0.79(-0.20%) |
Oct 28, 2022 | 382.63 | 398.74 | 381.66 | 397.41 | 1,852,864 | +16.15(+4.24%) |
Oct 27, 2022 | 381.11 | 389.93 | 373.79 | 381.26 | 2,335,835 | +3.44(+0.91%) |
Oct 26, 2022 | 366.70 | 385.90 | 366.24 | 377.82 | 2,468,794 | +5.62(+1.51%) |
Oct 25, 2022 | 367.45 | 378.71 | 367.45 | 372.19 | 1,785,567 | +5.78(+1.58%) |
Oct 24, 2022 | 362.96 | 369.56 | 357.18 | 366.41 | 2,053,105 | +4.57(+1.26%) |
Oct 21, 2022 | 347.81 | 365.33 | 347.81 | 361.84 | 2,823,512 | +13.15(+3.77%) |
Oct 20, 2022 | 333.74 | 359.52 | 327.30 | 348.69 | 5,995,718 | +25.27(+7.81%) |
Oct 19, 2022 | 315.90 | 325.49 | 312.24 | 323.42 | 2,740,277 | +7.86(+2.49%) |
Oct 18, 2022 | 320.46 | 325.14 | 309.33 | 315.56 | 2,559,176 | +6.51(+2.11%) |
Oct 17, 2022 | 320.41 | 322.55 | 306.40 | 309.06 | 5,248,903 | +0.46(+0.15%) |
Oct 14, 2022 | 333.74 | 334.11 | 307.96 | 308.60 | 3,102,743 | -25.14(-7.53%) |
Oct 13, 2022 | 296.37 | 337.76 | 293.55 | 333.74 | 4,622,634 | +16.29(+5.13%) |
Oct 12, 2022 | 322.13 | 324.24 | 316.64 | 317.44 | 3,741,715 | -3.01(-0.94%) |
Oct 11, 2022 | 338.33 | 343.17 | 315.81 | 320.45 | 5,422,137 | -23.19(-6.75%) |
Oct 10, 2022 | 362.51 | 362.83 | 333.55 | 343.64 | 4,031,935 | -23.63(-6.43%) |
Oct 07, 2022 | 378.87 | 380.82 | 364.27 | 367.28 | 2,122,575 | -22.30(-5.72%) |
Oct 06, 2022 | 390.57 | 399.22 | 387.24 | 389.58 | 1,386,565 | -2.26(-0.58%) |
Oct 05, 2022 | 384.03 | 396.54 | 377.24 | 391.84 | 1,435,857 | -0.70(-0.18%) |
Oct 04, 2022 | 394.65 | 400.26 | 389.49 | 392.55 | 2,098,989 | +10.73(+2.81%) |