Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 591.69 | 599.09 | 587.81 | 598.58 | 153,245 | -2.32(-0.39%) |
Dec 29, 2022 | 607.49 | 614.49 | 598.75 | 600.90 | 120,580 | -5.94(-0.98%) |
Dec 28, 2022 | 615.33 | 622.22 | 604.40 | 606.84 | 92,619 | -7.46(-1.21%) |
Dec 27, 2022 | 613.88 | 617.37 | 608.17 | 614.30 | 92,277 | -2.46(-0.40%) |
Dec 23, 2022 | 613.10 | 623.15 | 605.05 | 616.76 | 90,452 | +2.24(+0.36%) |
Dec 22, 2022 | 602.71 | 617.48 | 599.28 | 614.52 | 128,404 | +0.32(+0.05%) |
Dec 21, 2022 | 592.59 | 614.21 | 592.59 | 614.20 | 133,042 | +23.05(+3.90%) |
Dec 20, 2022 | 582.74 | 595.52 | 580.49 | 591.15 | 138,329 | +5.50(+0.94%) |
Dec 19, 2022 | 586.61 | 593.70 | 579.61 | 585.65 | 170,815 | -4.98(-0.84%) |
Dec 16, 2022 | 595.19 | 595.19 | 583.18 | 590.63 | 427,657 | -7.58(-1.27%) |
Dec 15, 2022 | 594.02 | 598.22 | 583.63 | 598.21 | 242,626 | -8.47(-1.40%) |
Dec 14, 2022 | 616.86 | 628.65 | 602.50 | 606.68 | 193,769 | -13.88(-2.24%) |
Dec 13, 2022 | 628.00 | 638.87 | 615.34 | 620.56 | 237,578 | +4.25(+0.69%) |
Dec 12, 2022 | 618.13 | 623.20 | 609.29 | 616.31 | 120,397 | +0.86(+0.14%) |
Dec 09, 2022 | 620.76 | 626.45 | 614.90 | 615.45 | 142,127 | -9.54(-1.53%) |
Dec 08, 2022 | 620.69 | 632.02 | 610.60 | 624.99 | 179,400 | +11.49(+1.87%) |
Dec 07, 2022 | 609.00 | 616.12 | 598.48 | 613.50 | 136,825 | +3.89(+0.64%) |
Dec 06, 2022 | 609.65 | 612.68 | 595.05 | 609.61 | 174,326 | -2.49(-0.41%) |
Dec 05, 2022 | 612.34 | 615.53 | 599.07 | 612.10 | 170,105 | -9.22(-1.48%) |
Dec 02, 2022 | 619.00 | 626.96 | 602.30 | 621.32 | 190,173 | +0.18(+0.03%) |
Dec 01, 2022 | 617.52 | 637.69 | 612.17 | 621.14 | 303,258 | +1.42(+0.23%) |
Nov 30, 2022 | 587.37 | 621.20 | 582.49 | 619.72 | 395,794 | +28.98(+4.91%) |
Nov 29, 2022 | 583.78 | 597.13 | 579.48 | 590.74 | 214,627 | +3.06(+0.52%) |
Nov 28, 2022 | 579.43 | 589.05 | 571.81 | 587.68 | 189,969 | -1.39(-0.24%) |
Nov 25, 2022 | 576.59 | 589.97 | 570.81 | 589.07 | 84,283 | +9.78(+1.69%) |
Nov 23, 2022 | 578.42 | 594.67 | 578.29 | 579.29 | 177,371 | +1.39(+0.24%) |
Nov 22, 2022 | 581.89 | 584.36 | 574.14 | 577.90 | 174,968 | -3.59(-0.62%) |
Nov 21, 2022 | 577.42 | 582.93 | 568.90 | 581.49 | 163,316 | +5.29(+0.92%) |
Nov 18, 2022 | 593.87 | 593.87 | 568.38 | 576.20 | 290,668 | -10.51(-1.79%) |
Nov 17, 2022 | 600.84 | 603.45 | 571.25 | 586.71 | 346,047 | -31.16(-5.04%) |
Nov 16, 2022 | 603.65 | 623.34 | 603.65 | 617.87 | 194,504 | +1.38(+0.22%) |
Nov 15, 2022 | 610.99 | 623.61 | 604.84 | 616.49 | 273,914 | +23.59(+3.98%) |
Nov 14, 2022 | 600.01 | 613.86 | 580.01 | 592.90 | 368,123 | -14.67(-2.41%) |
Nov 11, 2022 | 583.86 | 623.15 | 583.86 | 607.57 | 475,693 | +25.79(+4.43%) |
Nov 10, 2022 | 525.74 | 581.87 | 518.26 | 581.78 | 844,583 | +138.01(+31.10%) |
Nov 09, 2022 | 446.82 | 446.94 | 437.31 | 443.77 | 201,303 | -6.76(-1.50%) |
Nov 08, 2022 | 439.21 | 456.33 | 435.48 | 450.53 | 311,284 | +13.68(+3.13%) |
Nov 07, 2022 | 435.17 | 442.30 | 427.09 | 436.85 | 227,122 | +1.50(+0.34%) |
Nov 04, 2022 | 442.74 | 443.55 | 427.72 | 435.35 | 171,772 | -1.33(-0.30%) |
Nov 03, 2022 | 440.88 | 451.13 | 433.45 | 436.68 | 199,264 | -10.82(-2.42%) |
Nov 02, 2022 | 473.52 | 475.04 | 442.27 | 447.50 | 245,609 | -28.62(-6.01%) |
Nov 01, 2022 | 486.17 | 487.24 | 471.48 | 476.12 | 166,583 | -2.72(-0.57%) |
Oct 31, 2022 | 482.30 | 487.83 | 477.50 | 478.84 | 271,390 | -6.27(-1.29%) |
Oct 28, 2022 | 473.24 | 485.43 | 471.67 | 485.11 | 207,406 | +10.54(+2.22%) |
Oct 27, 2022 | 450.00 | 475.91 | 449.45 | 474.57 | 351,921 | +27.01(+6.03%) |
Oct 26, 2022 | 429.70 | 448.07 | 429.70 | 447.56 | 259,736 | +14.81(+3.42%) |
Oct 25, 2022 | 418.97 | 437.65 | 418.97 | 432.75 | 278,551 | +16.87(+4.06%) |
Oct 24, 2022 | 412.67 | 419.27 | 408.88 | 415.88 | 186,292 | +6.22(+1.52%) |
Oct 21, 2022 | 407.61 | 413.00 | 400.51 | 409.66 | 142,168 | +1.07(+0.26%) |
Oct 20, 2022 | 410.34 | 412.45 | 400.23 | 408.59 | 189,998 | -0.36(-0.09%) |
Oct 19, 2022 | 417.20 | 418.77 | 403.24 | 408.95 | 246,427 | -11.06(-2.63%) |
Oct 18, 2022 | 419.30 | 425.23 | 414.89 | 420.01 | 159,641 | +10.73(+2.62%) |
Oct 17, 2022 | 406.44 | 417.59 | 406.11 | 409.28 | 163,446 | +8.87(+2.22%) |
Oct 14, 2022 | 407.33 | 413.54 | 398.56 | 400.41 | 154,330 | -3.66(-0.91%) |
Oct 13, 2022 | 394.26 | 407.65 | 389.83 | 404.07 | 191,937 | -1.24(-0.31%) |
Oct 12, 2022 | 406.20 | 413.44 | 404.16 | 405.31 | 251,166 | -0.42(-0.10%) |
Oct 11, 2022 | 402.24 | 406.11 | 394.38 | 405.73 | 346,662 | +9.42(+2.38%) |
Oct 10, 2022 | 402.65 | 403.66 | 391.51 | 396.31 | 241,397 | -5.89(-1.46%) |
Oct 07, 2022 | 407.30 | 411.73 | 399.31 | 402.20 | 327,728 | -11.62(-2.81%) |
Oct 06, 2022 | 430.77 | 434.95 | 410.72 | 413.82 | 304,626 | -26.16(-5.95%) |
Oct 05, 2022 | 434.66 | 443.98 | 428.64 | 439.98 | 131,221 | -1.16(-0.26%) |
Oct 04, 2022 | 430.25 | 441.77 | 430.25 | 441.14 | 355,561 | +17.23(+4.06%) |