Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 643.34 | 649.18 | 632.48 | 639.11 | 275,155 | -10.09(-1.55%) |
Dec 29, 2022 | 641.01 | 654.04 | 634.46 | 649.20 | 290,929 | +12.52(+1.97%) |
Dec 28, 2022 | 643.95 | 645.66 | 633.92 | 636.68 | 310,992 | -1.99(-0.31%) |
Dec 27, 2022 | 645.26 | 645.26 | 633.55 | 638.67 | 194,528 | -3.02(-0.47%) |
Dec 23, 2022 | 635.34 | 642.56 | 626.07 | 641.70 | 219,664 | +2.54(+0.40%) |
Dec 22, 2022 | 638.18 | 644.74 | 625.35 | 639.16 | 359,285 | -10.61(-1.63%) |
Dec 21, 2022 | 642.32 | 654.97 | 639.77 | 649.77 | 351,549 | +13.46(+2.12%) |
Dec 20, 2022 | 639.58 | 644.83 | 632.29 | 636.30 | 433,418 | -5.89(-0.92%) |
Dec 19, 2022 | 648.38 | 652.00 | 639.22 | 642.20 | 420,018 | -9.41(-1.44%) |
Dec 16, 2022 | 672.18 | 672.18 | 645.21 | 651.61 | 1,462,060 | -22.95(-3.40%) |
Dec 15, 2022 | 672.77 | 687.13 | 669.22 | 674.56 | 597,925 | -11.78(-1.72%) |
Dec 14, 2022 | 689.81 | 702.50 | 682.38 | 686.34 | 567,358 | -3.49(-0.51%) |
Dec 13, 2022 | 687.12 | 697.61 | 681.06 | 689.83 | 634,259 | +25.99(+3.92%) |
Dec 12, 2022 | 659.79 | 664.01 | 655.17 | 663.84 | 344,519 | +4.46(+0.68%) |
Dec 09, 2022 | 661.52 | 673.23 | 657.11 | 659.38 | 434,245 | -7.36(-1.10%) |
Dec 08, 2022 | 669.21 | 675.14 | 662.74 | 666.74 | 369,451 | -1.74(-0.26%) |
Dec 07, 2022 | 670.68 | 679.95 | 665.50 | 668.47 | 355,426 | -1.71(-0.25%) |
Dec 06, 2022 | 667.64 | 672.44 | 658.82 | 670.18 | 387,202 | +2.54(+0.38%) |
Dec 05, 2022 | 670.05 | 680.64 | 665.87 | 667.64 | 353,783 | -7.02(-1.04%) |
Dec 02, 2022 | 673.21 | 677.29 | 663.24 | 674.67 | 537,559 | -6.52(-0.96%) |
Dec 01, 2022 | 678.11 | 690.38 | 673.92 | 681.18 | 486,053 | +7.32(+1.09%) |
Nov 30, 2022 | 651.26 | 676.04 | 649.57 | 673.87 | 801,032 | +19.21(+2.93%) |
Nov 29, 2022 | 645.68 | 656.56 | 639.99 | 654.66 | 411,529 | +8.15(+1.26%) |
Nov 28, 2022 | 649.77 | 654.64 | 643.00 | 646.51 | 610,475 | -11.76(-1.79%) |
Nov 25, 2022 | 655.74 | 658.46 | 653.83 | 658.27 | 133,788 | +2.82(+0.43%) |
Nov 23, 2022 | 643.10 | 655.62 | 640.87 | 655.45 | 291,771 | +15.32(+2.39%) |
Nov 22, 2022 | 638.60 | 640.64 | 632.85 | 640.13 | 438,521 | +1.15(+0.18%) |
Nov 21, 2022 | 629.57 | 641.29 | 626.60 | 638.98 | 425,316 | +7.30(+1.16%) |
Nov 18, 2022 | 635.36 | 635.50 | 623.89 | 631.68 | 391,983 | +7.29(+1.17%) |
Nov 17, 2022 | 623.29 | 627.92 | 617.08 | 624.39 | 339,219 | -7.76(-1.23%) |
Nov 16, 2022 | 642.68 | 643.56 | 631.88 | 632.15 | 504,718 | -9.11(-1.42%) |
Nov 15, 2022 | 628.50 | 642.53 | 627.49 | 641.26 | 486,318 | +20.87(+3.36%) |
Nov 14, 2022 | 633.11 | 635.11 | 619.96 | 620.39 | 426,253 | -21.03(-3.28%) |
Nov 11, 2022 | 626.51 | 643.38 | 626.51 | 641.42 | 684,009 | +12.23(+1.94%) |
Nov 10, 2022 | 598.33 | 632.20 | 598.33 | 629.19 | 747,296 | +48.60(+8.37%) |
Nov 09, 2022 | 581.10 | 591.41 | 575.69 | 580.59 | 494,406 | +1.65(+0.29%) |
Nov 08, 2022 | 589.90 | 592.76 | 576.14 | 578.94 | 560,825 | -9.97(-1.69%) |
Nov 07, 2022 | 594.01 | 599.39 | 588.60 | 588.91 | 533,105 | -4.44(-0.75%) |
Nov 04, 2022 | 570.81 | 595.98 | 562.09 | 593.35 | 800,012 | +24.99(+4.40%) |
Nov 03, 2022 | 562.79 | 582.58 | 555.04 | 568.36 | 856,198 | +35.05(+6.57%) |
Nov 02, 2022 | 536.01 | 551.51 | 530.89 | 533.30 | 697,844 | -5.11(-0.95%) |
Nov 01, 2022 | 556.28 | 559.66 | 536.71 | 538.41 | 608,108 | -11.58(-2.11%) |
Oct 31, 2022 | 543.02 | 553.98 | 541.63 | 549.99 | 556,556 | -1.56(-0.28%) |
Oct 28, 2022 | 533.87 | 557.89 | 532.27 | 551.56 | 469,712 | +12.74(+2.36%) |
Oct 27, 2022 | 542.19 | 549.18 | 535.63 | 538.82 | 513,975 | -0.20(-0.04%) |
Oct 26, 2022 | 537.64 | 544.12 | 532.84 | 539.02 | 437,000 | +0.24(+0.05%) |
Oct 25, 2022 | 519.17 | 539.63 | 519.17 | 538.78 | 492,947 | +23.04(+4.47%) |
Oct 24, 2022 | 523.96 | 525.64 | 510.62 | 515.74 | 365,859 | -3.34(-0.64%) |
Oct 21, 2022 | 509.30 | 519.10 | 503.51 | 519.08 | 544,638 | +8.16(+1.60%) |
Oct 20, 2022 | 511.41 | 517.59 | 505.86 | 510.92 | 452,853 | +0.66(+0.13%) |
Oct 19, 2022 | 515.66 | 518.43 | 510.10 | 510.26 | 397,784 | -14.26(-2.72%) |
Oct 18, 2022 | 524.42 | 533.59 | 520.47 | 524.53 | 463,285 | +12.90(+2.52%) |
Oct 17, 2022 | 503.25 | 512.94 | 503.25 | 511.62 | 565,963 | +20.90(+4.26%) |
Oct 14, 2022 | 517.23 | 517.23 | 488.99 | 490.72 | 509,941 | -16.62(-3.28%) |
Oct 13, 2022 | 481.85 | 511.51 | 480.52 | 507.34 | 641,708 | +10.34(+2.08%) |
Oct 12, 2022 | 504.45 | 508.03 | 496.44 | 497.00 | 482,034 | -12.08(-2.37%) |
Oct 11, 2022 | 512.95 | 514.93 | 497.71 | 509.08 | 572,696 | -3.52(-0.69%) |
Oct 10, 2022 | 529.50 | 532.50 | 512.47 | 512.60 | 501,662 | -13.53(-2.57%) |
Oct 07, 2022 | 533.78 | 538.18 | 522.46 | 526.13 | 487,593 | -15.12(-2.79%) |
Oct 06, 2022 | 560.67 | 564.52 | 539.25 | 541.25 | 604,359 | -20.37(-3.63%) |
Oct 05, 2022 | 560.69 | 566.04 | 554.42 | 561.62 | 355,153 | -9.15(-1.60%) |
Oct 04, 2022 | 566.07 | 578.46 | 565.80 | 570.76 | 535,031 | +8.67(+1.54%) |