Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 508.07 | 508.32 | 502.00 | 507.04 | 402,612 | -1.00(-0.20%) |
Dec 29, 2022 | 512.01 | 512.03 | 506.89 | 508.04 | 306,019 | -1.31(-0.26%) |
Dec 28, 2022 | 511.09 | 514.74 | 508.45 | 509.34 | 610,583 | +0.92(+0.18%) |
Dec 27, 2022 | 509.71 | 513.98 | 506.97 | 508.43 | 428,289 | +0.42(+0.08%) |
Dec 23, 2022 | 504.55 | 510.03 | 503.68 | 508.01 | 362,137 | +1.51(+0.30%) |
Dec 22, 2022 | 502.02 | 506.77 | 499.20 | 506.50 | 669,484 | +4.27(+0.85%) |
Dec 21, 2022 | 499.15 | 502.23 | 493.88 | 502.23 | 664,534 | +6.32(+1.27%) |
Dec 20, 2022 | 498.80 | 502.18 | 494.51 | 495.91 | 644,894 | -3.08(-0.62%) |
Dec 19, 2022 | 497.92 | 501.45 | 494.70 | 499.00 | 834,529 | +1.30(+0.26%) |
Dec 16, 2022 | 500.54 | 500.89 | 489.12 | 497.70 | 1,940,801 | -4.85(-0.97%) |
Dec 15, 2022 | 511.74 | 511.74 | 496.49 | 502.55 | 1,504,560 | -12.92(-2.51%) |
Dec 14, 2022 | 519.96 | 520.20 | 510.92 | 515.47 | 1,080,648 | -1.53(-0.30%) |
Dec 13, 2022 | 531.60 | 531.60 | 514.16 | 517.00 | 1,677,766 | -6.85(-1.31%) |
Dec 12, 2022 | 528.49 | 530.75 | 519.30 | 523.85 | 1,561,969 | -3.39(-0.64%) |
Dec 09, 2022 | 539.79 | 540.53 | 526.83 | 527.24 | 1,081,467 | -13.78(-2.55%) |
Dec 08, 2022 | 542.27 | 547.28 | 539.85 | 541.02 | 636,236 | -1.80(-0.33%) |
Dec 07, 2022 | 540.14 | 546.21 | 539.46 | 542.82 | 726,851 | +2.80(+0.52%) |
Dec 06, 2022 | 540.21 | 544.86 | 533.25 | 540.02 | 908,718 | -1.06(-0.20%) |
Dec 05, 2022 | 535.05 | 544.24 | 533.97 | 541.08 | 554,998 | +0.63(+0.12%) |
Dec 02, 2022 | 540.30 | 544.34 | 537.49 | 540.45 | 523,013 | -1.57(-0.29%) |
Dec 01, 2022 | 545.74 | 551.58 | 538.18 | 542.02 | 1,265,789 | -1.51(-0.28%) |
Nov 30, 2022 | 525.81 | 543.94 | 522.46 | 543.53 | 2,188,008 | +16.57(+3.14%) |
Nov 29, 2022 | 524.94 | 528.86 | 523.36 | 526.97 | 929,728 | -1.14(-0.22%) |
Nov 28, 2022 | 532.07 | 535.49 | 527.46 | 528.10 | 774,995 | -6.58(-1.23%) |
Nov 25, 2022 | 535.48 | 538.99 | 532.40 | 534.69 | 343,378 | +2.62(+0.49%) |
Nov 23, 2022 | 525.88 | 532.55 | 523.97 | 532.07 | 849,316 | +7.41(+1.41%) |
Nov 22, 2022 | 524.46 | 526.48 | 522.45 | 524.65 | 827,160 | +5.55(+1.07%) |
Nov 21, 2022 | 521.93 | 524.57 | 514.54 | 519.10 | 1,032,190 | -4.66(-0.89%) |
Nov 18, 2022 | 521.29 | 528.19 | 518.74 | 523.76 | 964,207 | +9.53(+1.85%) |
Nov 17, 2022 | 510.99 | 523.08 | 510.77 | 514.24 | 974,531 | +2.63(+0.51%) |
Nov 16, 2022 | 512.38 | 515.99 | 505.08 | 511.61 | 1,052,556 | +4.65(+0.92%) |
Nov 15, 2022 | 523.00 | 526.22 | 504.80 | 506.96 | 1,965,656 | -16.90(-3.23%) |
Nov 14, 2022 | 524.68 | 528.34 | 519.43 | 523.86 | 1,046,728 | +1.45(+0.28%) |
Nov 11, 2022 | 550.22 | 551.89 | 511.01 | 522.41 | 2,218,826 | -29.43(-5.33%) |
Nov 10, 2022 | 558.06 | 558.06 | 537.35 | 551.84 | 1,164,360 | +4.77(+0.87%) |
Nov 09, 2022 | 552.48 | 555.65 | 546.08 | 547.06 | 851,898 | -4.22(-0.77%) |
Nov 08, 2022 | 549.29 | 554.50 | 544.94 | 551.28 | 786,104 | +2.78(+0.51%) |
Nov 07, 2022 | 545.99 | 550.97 | 541.75 | 548.50 | 1,403,099 | +2.85(+0.52%) |
Nov 04, 2022 | 559.69 | 563.86 | 539.87 | 545.66 | 1,537,314 | -10.82(-1.94%) |
Nov 03, 2022 | 556.01 | 564.69 | 554.32 | 556.48 | 1,584,680 | +3.38(+0.61%) |
Nov 02, 2022 | 545.77 | 562.69 | 544.62 | 553.10 | 1,509,269 | +5.03(+0.92%) |
Nov 01, 2022 | 549.10 | 555.80 | 544.00 | 548.07 | 1,654,742 | -3.55(-0.64%) |
Oct 31, 2022 | 545.35 | 556.61 | 543.63 | 551.62 | 1,180,154 | +3.21(+0.59%) |
Oct 28, 2022 | 542.93 | 553.55 | 539.54 | 548.41 | 1,183,057 | +10.21(+1.90%) |
Oct 27, 2022 | 534.01 | 540.14 | 529.66 | 538.20 | 964,342 | +5.34(+1.00%) |
Oct 26, 2022 | 527.82 | 534.52 | 527.82 | 532.86 | 1,093,333 | +9.53(+1.82%) |
Oct 25, 2022 | 514.95 | 533.95 | 514.52 | 523.33 | 1,193,090 | +7.43(+1.44%) |
Oct 24, 2022 | 509.24 | 518.71 | 509.24 | 515.90 | 722,233 | +11.27(+2.23%) |
Oct 21, 2022 | 498.48 | 507.48 | 497.55 | 504.63 | 1,496,409 | +5.13(+1.03%) |
Oct 20, 2022 | 497.04 | 507.07 | 496.19 | 499.50 | 933,993 | +5.08(+1.03%) |
Oct 19, 2022 | 498.17 | 499.06 | 489.08 | 494.42 | 703,162 | -1.45(-0.29%) |
Oct 18, 2022 | 496.49 | 499.15 | 492.05 | 495.87 | 732,713 | +2.86(+0.58%) |
Oct 17, 2022 | 496.32 | 498.81 | 492.55 | 493.01 | 743,313 | -1.20(-0.24%) |
Oct 14, 2022 | 501.28 | 503.57 | 487.34 | 494.21 | 1,003,772 | -0.16(-0.03%) |
Oct 13, 2022 | 481.94 | 499.90 | 480.58 | 494.37 | 1,084,246 | +5.90(+1.21%) |
Oct 12, 2022 | 493.00 | 499.82 | 488.17 | 488.47 | 579,743 | -4.25(-0.86%) |
Oct 11, 2022 | 491.87 | 500.71 | 487.74 | 492.72 | 761,088 | +1.43(+0.29%) |
Oct 10, 2022 | 496.30 | 501.01 | 484.43 | 491.29 | 1,056,017 | -6.35(-1.28%) |
Oct 07, 2022 | 492.22 | 498.51 | 490.90 | 497.63 | 881,286 | +4.11(+0.83%) |
Oct 06, 2022 | 497.64 | 498.66 | 492.12 | 493.52 | 737,905 | -5.35(-1.07%) |
Oct 05, 2022 | 495.98 | 501.73 | 492.40 | 498.87 | 683,338 | +0.92(+0.18%) |
Oct 04, 2022 | 494.93 | 501.34 | 493.42 | 497.95 | 955,709 | +4.21(+0.85%) |