Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 553.44 | 553.90 | 542.92 | 548.24 | 180,231 | -5.88(-1.06%) |
Dec 29, 2022 | 551.52 | 555.70 | 549.82 | 554.13 | 180,087 | +5.08(+0.93%) |
Dec 28, 2022 | 558.27 | 559.69 | 547.77 | 549.04 | 157,803 | -8.15(-1.46%) |
Dec 27, 2022 | 561.08 | 561.08 | 553.73 | 557.19 | 232,825 | +0.23(+0.04%) |
Dec 23, 2022 | 553.93 | 559.30 | 552.92 | 556.97 | 112,001 | +3.68(+0.66%) |
Dec 22, 2022 | 554.90 | 554.90 | 544.14 | 553.29 | 208,695 | -5.96(-1.07%) |
Dec 21, 2022 | 557.95 | 560.24 | 554.03 | 559.25 | 184,409 | +4.61(+0.83%) |
Dec 20, 2022 | 552.92 | 558.62 | 551.63 | 554.64 | 345,183 | +1.45(+0.26%) |
Dec 19, 2022 | 550.85 | 557.38 | 549.25 | 553.19 | 292,067 | +2.58(+0.47%) |
Dec 16, 2022 | 547.50 | 551.58 | 543.53 | 550.61 | 781,902 | -2.84(-0.51%) |
Dec 15, 2022 | 562.55 | 563.93 | 549.79 | 553.45 | 402,399 | -14.28(-2.52%) |
Dec 14, 2022 | 576.95 | 579.54 | 562.06 | 567.73 | 537,568 | -8.78(-1.52%) |
Dec 13, 2022 | 597.23 | 597.23 | 568.42 | 576.51 | 398,163 | -8.41(-1.44%) |
Dec 12, 2022 | 581.63 | 584.92 | 577.05 | 584.92 | 253,191 | +5.32(+0.92%) |
Dec 09, 2022 | 585.21 | 588.90 | 578.85 | 579.60 | 174,813 | -5.12(-0.87%) |
Dec 08, 2022 | 581.49 | 589.22 | 581.43 | 584.71 | 354,371 | +6.74(+1.17%) |
Dec 07, 2022 | 571.08 | 583.69 | 569.31 | 577.97 | 279,348 | +5.98(+1.05%) |
Dec 06, 2022 | 579.64 | 582.94 | 567.67 | 571.99 | 314,394 | -6.02(-1.04%) |
Dec 05, 2022 | 587.25 | 589.55 | 576.39 | 578.01 | 255,585 | -15.40(-2.60%) |
Dec 02, 2022 | 590.00 | 595.31 | 584.75 | 593.41 | 302,620 | -1.08(-0.18%) |
Dec 01, 2022 | 596.48 | 596.48 | 588.46 | 594.50 | 250,196 | +0.12(+0.02%) |
Nov 30, 2022 | 579.25 | 595.75 | 574.53 | 594.38 | 650,911 | +11.90(+2.04%) |
Nov 29, 2022 | 585.40 | 588.21 | 580.21 | 582.48 | 194,345 | -3.52(-0.60%) |
Nov 28, 2022 | 592.22 | 594.90 | 584.88 | 586.00 | 171,106 | -9.55(-1.60%) |
Nov 25, 2022 | 598.09 | 599.64 | 592.61 | 595.55 | 72,478 | -0.07(-0.01%) |
Nov 23, 2022 | 596.81 | 599.90 | 594.27 | 595.62 | 146,455 | -1.13(-0.19%) |
Nov 22, 2022 | 596.49 | 602.23 | 591.28 | 596.75 | 214,078 | +4.78(+0.81%) |
Nov 21, 2022 | 587.54 | 596.44 | 587.54 | 591.98 | 227,337 | +3.54(+0.60%) |
Nov 18, 2022 | 591.27 | 592.67 | 584.52 | 588.44 | 219,380 | +3.04(+0.52%) |
Nov 17, 2022 | 575.69 | 586.35 | 573.54 | 585.40 | 295,002 | +4.99(+0.86%) |
Nov 16, 2022 | 575.57 | 585.84 | 575.46 | 580.41 | 239,116 | +6.98(+1.22%) |
Nov 15, 2022 | 575.86 | 577.42 | 568.16 | 573.43 | 405,570 | -3.15(-0.55%) |
Nov 14, 2022 | 571.65 | 590.53 | 571.65 | 576.58 | 380,465 | -1.50(-0.26%) |
Nov 11, 2022 | 599.02 | 600.91 | 573.22 | 578.08 | 454,767 | -19.85(-3.32%) |
Nov 10, 2022 | 598.15 | 601.54 | 591.11 | 597.93 | 358,743 | +18.76(+3.24%) |
Nov 09, 2022 | 586.42 | 592.78 | 578.89 | 579.17 | 238,825 | -9.46(-1.61%) |
Nov 08, 2022 | 582.82 | 593.97 | 581.48 | 588.62 | 369,428 | +5.20(+0.89%) |
Nov 07, 2022 | 581.92 | 584.47 | 578.77 | 583.42 | 223,934 | +1.68(+0.29%) |
Nov 04, 2022 | 588.64 | 591.75 | 572.12 | 581.74 | 299,065 | -0.75(-0.13%) |
Nov 03, 2022 | 565.74 | 591.00 | 560.37 | 582.49 | 411,162 | +10.21(+1.78%) |
Nov 02, 2022 | 578.79 | 571.21 | 572.28 | 349,378 | -8.54(-1.47%) | |
Nov 01, 2022 | 577.61 | 583.45 | 567.11 | 580.82 | 289,973 | +8.18(+1.43%) |
Oct 31, 2022 | 564.57 | 575.54 | 564.57 | 572.64 | 528,158 | +8.30(+1.47%) |
Oct 28, 2022 | 534.08 | 564.34 | 534.08 | 564.34 | 663,725 | +37.44(+7.11%) |
Oct 27, 2022 | 524.06 | 533.00 | 521.48 | 526.89 | 466,707 | +6.41(+1.23%) |
Oct 26, 2022 | 524.23 | 527.88 | 513.50 | 520.49 | 302,079 | +0.32(+0.06%) |
Oct 25, 2022 | 512.50 | 521.68 | 511.15 | 520.16 | 243,291 | +5.58(+1.08%) |
Oct 24, 2022 | 513.96 | 519.31 | 510.88 | 514.59 | 192,146 | +5.32(+1.04%) |
Oct 21, 2022 | 501.68 | 511.62 | 498.02 | 509.26 | 268,643 | +10.28(+2.06%) |
Oct 20, 2022 | 511.23 | 511.23 | 493.52 | 498.99 | 333,796 | -11.70(-2.29%) |
Oct 19, 2022 | 515.41 | 519.59 | 505.63 | 510.69 | 197,655 | -10.28(-1.97%) |
Oct 18, 2022 | 517.45 | 521.82 | 510.17 | 520.97 | 287,211 | +14.10(+2.78%) |
Oct 17, 2022 | 500.54 | 508.76 | 500.54 | 506.86 | 287,809 | +15.74(+3.20%) |
Oct 14, 2022 | 511.11 | 512.92 | 489.82 | 491.13 | 269,951 | -16.88(-3.32%) |
Oct 13, 2022 | 484.41 | 510.09 | 478.45 | 508.00 | 385,982 | +11.91(+2.40%) |
Oct 12, 2022 | 508.40 | 508.40 | 495.83 | 496.10 | 371,728 | -7.69(-1.53%) |
Oct 11, 2022 | 492.76 | 504.65 | 492.76 | 503.79 | 397,074 | +9.77(+1.98%) |
Oct 10, 2022 | 494.30 | 498.01 | 488.24 | 494.02 | 195,664 | +3.14(+0.64%) |
Oct 07, 2022 | 496.38 | 496.38 | 487.81 | 490.88 | 297,656 | -8.50(-1.70%) |
Oct 06, 2022 | 505.88 | 510.73 | 498.36 | 499.38 | 236,061 | -8.99(-1.77%) |
Oct 05, 2022 | 507.29 | 514.78 | 504.68 | 508.36 | 239,978 | -2.42(-0.47%) |
Oct 04, 2022 | 504.38 | 511.90 | 504.38 | 510.78 | 306,667 | +14.12(+2.84%) |