Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 462.55 | 469.55 | 460.55 | 469.07 | 372,486 | +4.24(+0.91%) |
Dec 29, 2022 | 465.70 | 469.35 | 463.77 | 464.83 | 431,179 | +1.31(+0.28%) |
Dec 28, 2022 | 465.38 | 465.41 | 457.54 | 463.52 | 560,082 | -0.48(-0.10%) |
Dec 27, 2022 | 459.12 | 466.75 | 457.01 | 464.00 | 578,320 | +7.60(+1.67%) |
Dec 23, 2022 | 458.16 | 460.13 | 454.11 | 456.40 | 361,205 | -0.65(-0.14%) |
Dec 22, 2022 | 449.00 | 457.53 | 445.63 | 457.05 | 939,205 | +4.76(+1.05%) |
Dec 21, 2022 | 446.28 | 453.70 | 443.76 | 452.29 | 679,887 | +13.09(+2.98%) |
Dec 20, 2022 | 440.18 | 445.31 | 436.14 | 439.20 | 530,840 | -1.31(-0.30%) |
Dec 19, 2022 | 453.67 | 453.81 | 439.20 | 440.51 | 748,053 | -10.61(-2.35%) |
Dec 16, 2022 | 451.72 | 455.04 | 446.79 | 451.12 | 880,890 | -3.90(-0.86%) |
Dec 15, 2022 | 458.60 | 458.60 | 453.00 | 455.02 | 491,399 | -7.83(-1.69%) |
Dec 14, 2022 | 462.88 | 466.46 | 456.37 | 462.85 | 563,615 | -1.56(-0.34%) |
Dec 13, 2022 | 482.86 | 483.80 | 462.54 | 464.41 | 817,244 | -7.55(-1.60%) |
Dec 12, 2022 | 465.00 | 472.35 | 463.99 | 471.96 | 528,149 | +0.33(+0.07%) |
Dec 09, 2022 | 480.04 | 480.50 | 471.48 | 471.63 | 559,117 | -10.02(-2.08%) |
Dec 08, 2022 | 481.50 | 482.69 | 473.71 | 481.65 | 712,723 | +1.60(+0.33%) |
Dec 07, 2022 | 463.31 | 480.57 | 462.83 | 480.05 | 840,680 | +14.47(+3.11%) |
Dec 06, 2022 | 472.00 | 474.48 | 460.23 | 465.58 | 896,276 | -6.94(-1.47%) |
Dec 05, 2022 | 468.34 | 473.11 | 465.39 | 472.52 | 940,963 | +1.19(+0.25%) |
Dec 02, 2022 | 467.05 | 477.92 | 461.88 | 471.33 | 1,526,420 | -1.20(-0.25%) |
Dec 01, 2022 | 470.47 | 477.08 | 464.00 | 472.53 | 1,478,397 | +7.69(+1.65%) |
Nov 30, 2022 | 449.95 | 466.55 | 447.06 | 464.84 | 1,191,976 | +14.96(+3.33%) |
Nov 29, 2022 | 457.31 | 457.31 | 446.10 | 449.88 | 1,209,770 | -7.36(-1.61%) |
Nov 28, 2022 | 448.47 | 461.57 | 447.87 | 457.24 | 898,404 | +8.89(+1.98%) |
Nov 25, 2022 | 448.58 | 448.86 | 444.62 | 448.35 | 239,966 | +0.98(+0.22%) |
Nov 23, 2022 | 450.23 | 451.48 | 446.15 | 447.37 | 453,530 | -2.67(-0.59%) |
Nov 22, 2022 | 445.53 | 450.24 | 441.55 | 450.04 | 423,228 | +8.03(+1.82%) |
Nov 21, 2022 | 439.96 | 443.20 | 436.35 | 442.01 | 350,129 | +1.51(+0.34%) |
Nov 18, 2022 | 441.66 | 442.94 | 435.56 | 440.50 | 581,117 | +5.80(+1.33%) |
Nov 17, 2022 | 432.01 | 435.50 | 426.61 | 434.70 | 397,735 | -0.88(-0.20%) |
Nov 16, 2022 | 429.12 | 436.18 | 428.32 | 435.58 | 505,449 | -0.69(-0.16%) |
Nov 15, 2022 | 432.00 | 439.52 | 428.50 | 436.27 | 659,453 | +13.65(+3.23%) |
Nov 14, 2022 | 431.50 | 436.81 | 422.43 | 422.62 | 725,132 | -7.65(-1.78%) |
Nov 11, 2022 | 427.08 | 430.75 | 420.27 | 430.27 | 893,396 | +6.69(+1.58%) |
Nov 10, 2022 | 424.40 | 431.00 | 416.50 | 423.58 | 641,289 | +10.11(+2.45%) |
Nov 09, 2022 | 420.00 | 428.19 | 413.15 | 413.47 | 596,451 | -9.65(-2.28%) |
Nov 08, 2022 | 421.00 | 426.16 | 418.34 | 423.12 | 583,668 | +3.77(+0.90%) |
Nov 07, 2022 | 418.32 | 419.52 | 410.84 | 419.35 | 443,324 | +1.03(+0.25%) |
Nov 04, 2022 | 418.61 | 424.12 | 411.90 | 418.32 | 525,016 | +2.68(+0.64%) |
Nov 03, 2022 | 403.90 | 420.05 | 402.76 | 415.64 | 596,580 | +8.87(+2.18%) |
Nov 02, 2022 | 412.65 | 426.89 | 406.35 | 406.77 | 955,120 | -15.23(-3.61%) |
Nov 01, 2022 | 424.51 | 425.50 | 417.45 | 422.00 | 779,380 | +2.63(+0.63%) |
Oct 31, 2022 | 415.51 | 421.37 | 415.28 | 419.37 | 701,730 | +3.23(+0.78%) |
Oct 28, 2022 | 401.19 | 418.96 | 400.60 | 416.14 | 773,603 | +13.90(+3.46%) |
Oct 27, 2022 | 401.30 | 406.20 | 399.36 | 402.24 | 597,406 | +2.97(+0.74%) |
Oct 26, 2022 | 397.37 | 408.90 | 395.11 | 399.27 | 773,615 | +3.87(+0.98%) |
Oct 25, 2022 | 384.04 | 397.69 | 383.52 | 395.40 | 903,369 | +10.77(+2.80%) |
Oct 24, 2022 | 383.61 | 384.89 | 373.80 | 384.63 | 906,992 | +1.82(+0.48%) |
Oct 21, 2022 | 382.64 | 385.96 | 374.08 | 382.81 | 806,100 | +1.22(+0.32%) |
Oct 20, 2022 | 387.58 | 398.08 | 381.28 | 381.59 | 914,590 | -4.67(-1.21%) |
Oct 19, 2022 | 396.00 | 399.28 | 384.76 | 386.26 | 1,168,486 | -18.72(-4.62%) |
Oct 18, 2022 | 412.93 | 415.37 | 400.21 | 404.98 | 682,000 | +2.44(+0.61%) |
Oct 17, 2022 | 400.50 | 405.64 | 391.86 | 402.54 | 784,536 | +8.30(+2.11%) |
Oct 14, 2022 | 404.15 | 406.99 | 393.82 | 394.24 | 817,231 | -4.65(-1.17%) |
Oct 13, 2022 | 391.41 | 400.41 | 386.78 | 398.89 | 913,302 | +0.87(+0.22%) |
Oct 12, 2022 | 396.95 | 404.03 | 392.88 | 398.02 | 744,228 | +1.22(+0.31%) |
Oct 11, 2022 | 393.22 | 403.86 | 392.40 | 396.80 | 721,221 | +6.50(+1.67%) |
Oct 10, 2022 | 387.60 | 392.75 | 381.95 | 390.30 | 803,024 | +2.32(+0.60%) |
Oct 07, 2022 | 386.53 | 388.48 | 380.94 | 387.98 | 689,039 | -4.10(-1.05%) |
Oct 06, 2022 | 394.23 | 401.65 | 391.19 | 392.08 | 555,404 | -3.91(-0.99%) |
Oct 05, 2022 | 400.28 | 402.26 | 392.20 | 395.99 | 765,076 | -7.96(-1.97%) |
Oct 04, 2022 | 410.67 | 414.08 | 400.57 | 403.95 | 782,544 | -0.80(-0.20%) |