Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 662.83 | 662.83 | 662.83 | 662.83 | 10,843,030 | -5.49(-0.82%) |
Dec 29, 2022 | 665.39 | 670.53 | 664.62 | 668.32 | 11,602,094 | +6.77(+1.02%) |
Dec 28, 2022 | 670.25 | 672.28 | 661.30 | 661.55 | 12,027,120 | -7.99(-1.19%) |
Dec 27, 2022 | 660.19 | 672.05 | 660.19 | 669.54 | 12,895,447 | +10.09(+1.53%) |
Dec 23, 2022 | 659.45 | 659.45 | 659.45 | 659.45 | 9,458,822 | -0.68(-0.10%) |
Dec 22, 2022 | 656.15 | 660.16 | 650.79 | 660.13 | 12,718,001 | +0.46(+0.07%) |
Dec 21, 2022 | 651.85 | 661.67 | 651.32 | 659.67 | 16,236,465 | +12.27(+1.90%) |
Dec 20, 2022 | 645.07 | 649.61 | 639.79 | 647.40 | 13,914,209 | +0.26(+0.04%) |
Dec 19, 2022 | 650.31 | 655.77 | 643.57 | 647.14 | 16,537,337 | -3.66(-0.56%) |
Dec 16, 2022 | 651.57 | 652.19 | 644.41 | 650.80 | 28,454,556 | -1.23(-0.19%) |
Dec 15, 2022 | 657.72 | 658.19 | 646.38 | 652.03 | 23,449,052 | -16.23(-2.43%) |
Dec 14, 2022 | 665.52 | 673.46 | 661.94 | 668.26 | 18,451,488 | +3.25(+0.49%) |
Dec 13, 2022 | 669.44 | 674.49 | 656.62 | 665.01 | 21,217,504 | +5.04(+0.76%) |
Dec 12, 2022 | 651.55 | 660.42 | 648.66 | 659.97 | 13,689,151 | +8.44(+1.30%) |
Dec 09, 2022 | 655.06 | 656.26 | 650.29 | 651.53 | 11,520,517 | -4.14(-0.63%) |
Dec 08, 2022 | 647.38 | 655.82 | 645.31 | 655.67 | 11,271,757 | +11.10(+1.72%) |
Dec 07, 2022 | 644.31 | 647.69 | 641.60 | 644.57 | 12,630,913 | -2.18(-0.34%) |
Dec 06, 2022 | 646.51 | 650.27 | 640.63 | 646.75 | 12,365,984 | +3.51(+0.55%) |
Dec 05, 2022 | 649.03 | 649.04 | 642.30 | 643.24 | 11,532,676 | -11.35(-1.73%) |
Dec 02, 2022 | 640.74 | 655.68 | 639.85 | 654.59 | 13,760,709 | +9.58(+1.49%) |
Dec 01, 2022 | 644.41 | 650.00 | 641.96 | 645.01 | 14,211,621 | -0.91(-0.14%) |
Nov 30, 2022 | 619.35 | 645.92 | 618.32 | 645.92 | 21,133,426 | +27.17(+4.39%) |
Nov 29, 2022 | 619.48 | 622.31 | 616.12 | 618.75 | 10,932,942 | -3.34(-0.54%) |
Nov 28, 2022 | 627.13 | 628.02 | 619.86 | 622.09 | 11,467,401 | -5.99(-0.95%) |
Nov 25, 2022 | 628.59 | 629.57 | 624.85 | 628.08 | 5,142,335 | -1.61(-0.26%) |
Nov 23, 2022 | 629.69 | 629.69 | 629.69 | 629.69 | 11,574,406 | +0.99(+0.16%) |
Nov 22, 2022 | 628.17 | 629.25 | 621.57 | 628.70 | 13,967,759 | +3.34(+0.53%) |
Nov 21, 2022 | 630.07 | 633.70 | 624.91 | 625.36 | 16,695,372 | -9.34(-1.47%) |
Nov 18, 2022 | 624.09 | 635.91 | 624.09 | 634.70 | 16,112,764 | +11.00(+1.76%) |
Nov 17, 2022 | 620.80 | 623.79 | 614.36 | 623.70 | 15,637,242 | +2.58(+0.42%) |
Nov 16, 2022 | 625.77 | 627.85 | 620.09 | 621.12 | 14,118,338 | -0.83(-0.13%) |
Nov 15, 2022 | 613.18 | 626.52 | 613.18 | 621.95 | 21,005,064 | +9.56(+1.56%) |
Nov 14, 2022 | 618.36 | 626.00 | 612.29 | 612.39 | 19,695,840 | -7.26(-1.17%) |
Nov 11, 2022 | 614.97 | 620.73 | 612.04 | 619.65 | 25,938,256 | +7.73(+1.26%) |
Nov 10, 2022 | 601.73 | 613.05 | 599.98 | 611.92 | 23,535,420 | +24.29(+4.13%) |
Nov 09, 2022 | 592.31 | 594.23 | 586.74 | 587.63 | 16,606,088 | -5.71(-0.96%) |
Nov 08, 2022 | 594.27 | 601.69 | 588.59 | 593.34 | 20,297,674 | +3.00(+0.51%) |
Nov 07, 2022 | 591.50 | 593.21 | 585.53 | 590.34 | 21,616,370 | -0.46(-0.08%) |
Nov 04, 2022 | 594.85 | 599.44 | 584.21 | 590.80 | 26,816,372 | +18.43(+3.22%) |
Nov 03, 2022 | 567.35 | 575.27 | 564.49 | 572.37 | 18,896,028 | +1.82(+0.32%) |
Nov 02, 2022 | 591.49 | 591.49 | 570.48 | 570.55 | 26,647,232 | -21.62(-3.65%) |
Nov 01, 2022 | 592.00 | 599.27 | 587.77 | 592.17 | 16,233,640 | +5.39(+0.92%) |
Oct 31, 2022 | 592.33 | 593.56 | 585.15 | 586.78 | 22,229,904 | -7.54(-1.27%) |
Oct 28, 2022 | 583.93 | 595.26 | 578.46 | 594.32 | 16,264,862 | +10.44(+1.79%) |
Oct 27, 2022 | 586.18 | 591.06 | 583.07 | 583.88 | 15,856,805 | -0.80(-0.14%) |
Oct 26, 2022 | 580.76 | 588.83 | 576.67 | 584.68 | 16,587,666 | +3.98(+0.69%) |
Oct 25, 2022 | 568.38 | 580.79 | 565.46 | 580.70 | 21,970,748 | +15.34(+2.71%) |
Oct 24, 2022 | 567.00 | 570.83 | 557.55 | 565.36 | 22,003,590 | -0.69(-0.12%) |
Oct 21, 2022 | 559.44 | 567.88 | 557.86 | 566.05 | 27,584,996 | +6.90(+1.23%) |
Oct 20, 2022 | 570.78 | 576.22 | 558.80 | 559.15 | 30,745,904 | -14.60(-2.54%) |
Oct 19, 2022 | 585.81 | 587.37 | 572.76 | 573.75 | 53,936,064 | -14.02(-2.39%) |
Oct 18, 2022 | 590.98 | 599.09 | 583.89 | 587.77 | 24,681,254 | +6.53(+1.12%) |
Oct 17, 2022 | 577.22 | 584.86 | 577.22 | 581.24 | 13,691,020 | +7.83(+1.37%) |
Oct 14, 2022 | 582.97 | 584.50 | 572.30 | 573.41 | 15,836,634 | -4.65(-0.80%) |
Oct 13, 2022 | 566.74 | 580.63 | 562.04 | 578.06 | 17,619,456 | +6.69(+1.17%) |
Oct 12, 2022 | 571.04 | 574.53 | 570.54 | 571.37 | 14,561,808 | +2.97(+0.52%) |
Oct 11, 2022 | 566.41 | 574.93 | 563.85 | 568.40 | 17,198,672 | +0.92(+0.16%) |
Oct 10, 2022 | 571.24 | 572.45 | 561.03 | 567.48 | 15,271,761 | -3.40(-0.60%) |
Oct 07, 2022 | 582.56 | 583.71 | 569.43 | 570.88 | 18,889,944 | -14.51(-2.48%) |
Oct 06, 2022 | 589.94 | 592.47 | 585.21 | 585.39 | 14,200,090 | -5.63(-0.95%) |
Oct 05, 2022 | 592.80 | 593.85 | 584.01 | 591.02 | 17,489,060 | -5.38(-0.90%) |
Oct 04, 2022 | 588.46 | 598.71 | 588.46 | 596.40 | 16,830,872 | +13.24(+2.27%) |