Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 639.89 | 645.70 | 629.09 | 635.69 | 276,637 | -10.04(-1.55%) |
Dec 29, 2022 | 637.58 | 650.54 | 631.06 | 645.72 | 292,496 | +12.45(+1.97%) |
Dec 28, 2022 | 640.50 | 642.20 | 630.53 | 633.27 | 312,667 | -1.98(-0.31%) |
Dec 27, 2022 | 641.80 | 641.80 | 630.16 | 635.25 | 195,575 | -3.01(-0.47%) |
Dec 23, 2022 | 631.93 | 639.12 | 622.71 | 638.26 | 220,847 | +2.52(+0.40%) |
Dec 22, 2022 | 634.76 | 641.29 | 622.00 | 635.74 | 361,220 | -10.55(-1.63%) |
Dec 21, 2022 | 638.88 | 651.46 | 636.34 | 646.29 | 353,443 | +13.39(+2.12%) |
Dec 20, 2022 | 636.15 | 641.37 | 628.91 | 632.89 | 435,752 | -5.86(-0.92%) |
Dec 19, 2022 | 644.91 | 648.50 | 635.80 | 638.76 | 422,280 | -9.37(-1.44%) |
Dec 16, 2022 | 668.58 | 668.58 | 641.75 | 648.12 | 1,469,934 | -22.83(-3.40%) |
Dec 15, 2022 | 669.17 | 683.45 | 665.64 | 670.95 | 601,145 | -11.71(-1.72%) |
Dec 14, 2022 | 686.12 | 698.74 | 678.73 | 682.66 | 570,414 | -3.47(-0.51%) |
Dec 13, 2022 | 683.44 | 693.87 | 677.41 | 686.13 | 637,675 | +25.85(+3.92%) |
Dec 12, 2022 | 656.25 | 660.46 | 651.66 | 660.28 | 346,375 | +4.43(+0.68%) |
Dec 09, 2022 | 657.98 | 669.63 | 653.59 | 655.85 | 436,583 | -7.32(-1.10%) |
Dec 08, 2022 | 665.63 | 671.53 | 659.19 | 663.16 | 371,441 | -1.73(-0.26%) |
Dec 07, 2022 | 667.08 | 676.30 | 661.94 | 664.89 | 357,341 | -1.70(-0.25%) |
Dec 06, 2022 | 664.07 | 668.84 | 655.29 | 666.59 | 389,287 | +2.52(+0.38%) |
Dec 05, 2022 | 666.46 | 676.99 | 662.30 | 664.07 | 355,688 | -6.99(-1.04%) |
Dec 02, 2022 | 669.61 | 673.66 | 659.69 | 671.05 | 540,454 | -6.48(-0.96%) |
Dec 01, 2022 | 674.48 | 686.68 | 670.31 | 677.54 | 488,670 | +7.28(+1.09%) |
Nov 30, 2022 | 647.77 | 672.42 | 646.09 | 670.26 | 805,346 | +19.11(+2.93%) |
Nov 29, 2022 | 642.22 | 653.04 | 636.56 | 651.15 | 413,745 | +8.10(+1.26%) |
Nov 28, 2022 | 646.29 | 651.13 | 639.55 | 643.04 | 613,763 | -11.70(-1.79%) |
Nov 25, 2022 | 652.23 | 654.93 | 650.32 | 654.74 | 134,508 | +2.81(+0.43%) |
Nov 23, 2022 | 639.66 | 652.11 | 637.44 | 651.93 | 293,342 | +15.24(+2.39%) |
Nov 22, 2022 | 635.17 | 637.21 | 629.46 | 636.70 | 440,882 | +1.14(+0.18%) |
Nov 21, 2022 | 626.20 | 637.85 | 623.25 | 635.55 | 427,606 | +7.26(+1.16%) |
Nov 18, 2022 | 631.95 | 632.10 | 620.55 | 628.29 | 394,094 | +7.25(+1.17%) |
Nov 17, 2022 | 619.95 | 624.56 | 613.78 | 621.04 | 341,045 | -7.72(-1.23%) |
Nov 16, 2022 | 639.24 | 640.12 | 628.50 | 628.76 | 507,436 | -9.06(-1.42%) |
Nov 15, 2022 | 625.13 | 639.09 | 624.13 | 637.82 | 488,937 | +20.76(+3.36%) |
Nov 14, 2022 | 629.72 | 631.71 | 616.64 | 617.07 | 428,549 | -20.92(-3.28%) |
Nov 11, 2022 | 623.15 | 639.93 | 623.15 | 637.98 | 687,693 | +12.17(+1.94%) |
Nov 10, 2022 | 595.12 | 628.81 | 595.12 | 625.82 | 751,320 | +48.34(+8.37%) |
Nov 09, 2022 | 577.99 | 588.24 | 572.61 | 577.48 | 497,069 | +1.64(+0.29%) |
Nov 08, 2022 | 586.74 | 589.59 | 573.06 | 575.84 | 563,845 | -9.92(-1.69%) |
Nov 07, 2022 | 590.83 | 596.18 | 585.45 | 585.76 | 535,976 | -4.41(-0.75%) |
Nov 04, 2022 | 567.75 | 592.79 | 559.08 | 590.17 | 804,321 | +24.86(+4.40%) |
Nov 03, 2022 | 559.78 | 579.46 | 552.07 | 565.31 | 860,810 | +34.86(+6.57%) |
Nov 02, 2022 | 533.14 | 548.55 | 528.05 | 530.45 | 701,602 | -5.08(-0.95%) |
Nov 01, 2022 | 553.30 | 556.67 | 533.84 | 535.53 | 611,383 | -11.52(-2.11%) |
Oct 31, 2022 | 540.11 | 551.01 | 538.73 | 547.05 | 559,553 | -1.55(-0.28%) |
Oct 28, 2022 | 531.01 | 554.90 | 529.42 | 548.60 | 472,242 | +12.67(+2.36%) |
Oct 27, 2022 | 539.28 | 546.24 | 532.76 | 535.93 | 516,743 | -0.20(-0.04%) |
Oct 26, 2022 | 534.76 | 541.21 | 529.98 | 536.13 | 439,354 | +0.24(+0.05%) |
Oct 25, 2022 | 516.39 | 536.74 | 516.39 | 535.89 | 495,602 | +22.92(+4.47%) |
Oct 24, 2022 | 521.16 | 522.83 | 507.89 | 512.98 | 367,829 | -3.32(-0.64%) |
Oct 21, 2022 | 506.57 | 516.32 | 500.82 | 516.30 | 547,571 | +8.11(+1.60%) |
Oct 20, 2022 | 508.67 | 514.82 | 503.14 | 508.19 | 455,292 | +0.66(+0.13%) |
Oct 19, 2022 | 512.90 | 515.65 | 507.37 | 507.53 | 399,926 | -14.19(-2.72%) |
Oct 18, 2022 | 521.61 | 530.74 | 517.68 | 521.72 | 465,780 | +12.84(+2.52%) |
Oct 17, 2022 | 500.56 | 510.19 | 500.56 | 508.88 | 569,011 | +20.79(+4.26%) |
Oct 14, 2022 | 514.46 | 514.46 | 486.37 | 488.09 | 512,687 | -16.53(-3.28%) |
Oct 13, 2022 | 479.27 | 508.77 | 477.95 | 504.62 | 645,164 | +10.29(+2.08%) |
Oct 12, 2022 | 501.74 | 505.31 | 493.78 | 494.34 | 484,630 | -12.01(-2.37%) |
Oct 11, 2022 | 510.20 | 512.17 | 495.04 | 506.35 | 575,780 | -3.51(-0.69%) |
Oct 10, 2022 | 526.66 | 529.64 | 509.72 | 509.86 | 504,364 | -13.45(-2.57%) |
Oct 07, 2022 | 530.92 | 535.29 | 519.66 | 523.31 | 490,219 | -15.04(-2.79%) |
Oct 06, 2022 | 557.67 | 561.50 | 536.37 | 538.35 | 607,613 | -20.26(-3.63%) |
Oct 05, 2022 | 557.69 | 563.01 | 551.45 | 558.61 | 357,066 | -9.10(-1.60%) |
Oct 04, 2022 | 563.04 | 575.36 | 562.77 | 567.71 | 537,912 | +8.62(+1.54%) |