Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 460.10 | 463.15 | 453.34 | 458.95 | 359,247 | -6.66(-1.43%) |
Dec 29, 2022 | 453.98 | 467.09 | 452.37 | 465.61 | 276,191 | +17.25(+3.85%) |
Dec 28, 2022 | 454.43 | 458.29 | 447.87 | 448.36 | 213,816 | -5.91(-1.30%) |
Dec 27, 2022 | 456.63 | 462.28 | 449.12 | 454.27 | 405,142 | -3.35(-0.73%) |
Dec 23, 2022 | 455.44 | 461.34 | 453.66 | 457.62 | 351,895 | +1.48(+0.32%) |
Dec 22, 2022 | 460.21 | 461.89 | 448.52 | 456.14 | 366,619 | -9.90(-2.13%) |
Dec 21, 2022 | 456.48 | 466.04 | 453.63 | 466.04 | 446,744 | +14.17(+3.14%) |
Dec 20, 2022 | 454.20 | 457.54 | 443.98 | 451.87 | 696,071 | -3.89(-0.85%) |
Dec 19, 2022 | 465.60 | 467.25 | 454.62 | 455.76 | 572,298 | -9.52(-2.05%) |
Dec 16, 2022 | 465.95 | 468.76 | 460.89 | 465.28 | 1,076,594 | -5.02(-1.07%) |
Dec 15, 2022 | 483.10 | 486.45 | 468.62 | 470.31 | 871,566 | -21.51(-4.37%) |
Dec 14, 2022 | 500.79 | 510.23 | 486.46 | 491.81 | 552,070 | -13.36(-2.64%) |
Dec 13, 2022 | 517.70 | 520.23 | 498.24 | 505.17 | 506,187 | +14.55(+2.97%) |
Dec 12, 2022 | 484.20 | 490.64 | 484.11 | 490.62 | 288,817 | +4.66(+0.96%) |
Dec 09, 2022 | 490.71 | 492.91 | 482.12 | 485.96 | 336,572 | -7.33(-1.49%) |
Dec 08, 2022 | 494.49 | 499.10 | 491.80 | 493.29 | 213,854 | -0.41(-0.08%) |
Dec 07, 2022 | 493.31 | 496.56 | 489.85 | 493.71 | 434,638 | +0.49(+0.10%) |
Dec 06, 2022 | 498.47 | 499.09 | 489.03 | 493.21 | 382,843 | -4.53(-0.91%) |
Dec 05, 2022 | 505.26 | 505.26 | 494.04 | 497.74 | 436,821 | -14.15(-2.76%) |
Dec 02, 2022 | 504.19 | 514.15 | 499.46 | 511.89 | 446,006 | -2.53(-0.49%) |
Dec 01, 2022 | 506.63 | 516.36 | 502.50 | 514.42 | 412,206 | +13.38(+2.67%) |
Nov 30, 2022 | 479.82 | 501.37 | 476.62 | 501.04 | 488,175 | +21.22(+4.42%) |
Nov 29, 2022 | 488.13 | 492.50 | 478.31 | 479.82 | 397,394 | -9.51(-1.94%) |
Nov 28, 2022 | 500.51 | 505.88 | 487.01 | 489.33 | 335,098 | -16.08(-3.18%) |
Nov 25, 2022 | 502.92 | 506.59 | 499.27 | 505.41 | 95,976 | +3.46(+0.69%) |
Nov 23, 2022 | 496.48 | 507.48 | 493.47 | 501.95 | 272,734 | +6.00(+1.21%) |
Nov 22, 2022 | 488.15 | 496.91 | 485.79 | 495.95 | 239,292 | +9.18(+1.89%) |
Nov 21, 2022 | 481.93 | 487.63 | 477.70 | 486.77 | 279,365 | +3.02(+0.62%) |
Nov 18, 2022 | 496.76 | 496.76 | 474.34 | 483.75 | 620,867 | -0.77(-0.16%) |
Nov 17, 2022 | 491.88 | 495.33 | 480.85 | 484.52 | 212,942 | -15.90(-3.18%) |
Nov 16, 2022 | 493.93 | 501.82 | 489.02 | 500.43 | 327,032 | +4.13(+0.83%) |
Nov 15, 2022 | 500.67 | 503.08 | 492.86 | 496.29 | 414,805 | +10.64(+2.19%) |
Nov 14, 2022 | 501.17 | 504.21 | 484.88 | 485.66 | 639,117 | -19.86(-3.93%) |
Nov 11, 2022 | 507.04 | 515.25 | 502.20 | 505.52 | 516,705 | +2.63(+0.52%) |
Nov 10, 2022 | 483.34 | 505.52 | 483.06 | 502.88 | 586,678 | +43.97(+9.58%) |
Nov 09, 2022 | 457.19 | 463.62 | 454.14 | 458.91 | 305,146 | -1.50(-0.33%) |
Nov 08, 2022 | 457.55 | 465.20 | 452.46 | 460.41 | 371,680 | +5.62(+1.24%) |
Nov 07, 2022 | 455.05 | 457.56 | 448.27 | 454.79 | 323,069 | +1.26(+0.28%) |
Nov 04, 2022 | 451.46 | 459.11 | 444.58 | 453.53 | 436,503 | +9.60(+2.16%) |
Nov 03, 2022 | 439.82 | 451.40 | 437.75 | 443.93 | 373,238 | -2.55(-0.57%) |
Nov 02, 2022 | 461.75 | 466.95 | 445.63 | 446.48 | 424,665 | -16.08(-3.48%) |
Nov 01, 2022 | 470.83 | 476.37 | 458.91 | 462.55 | 385,290 | +1.20(+0.26%) |
Oct 31, 2022 | 464.52 | 470.82 | 461.05 | 461.35 | 719,755 | -5.32(-1.14%) |
Oct 28, 2022 | 448.27 | 468.42 | 447.62 | 466.68 | 451,120 | +18.75(+4.18%) |
Oct 27, 2022 | 448.46 | 456.80 | 445.36 | 447.93 | 445,356 | +3.56(+0.80%) |
Oct 26, 2022 | 438.86 | 453.81 | 437.73 | 444.37 | 611,864 | +3.13(+0.71%) |
Oct 25, 2022 | 409.65 | 441.56 | 409.65 | 441.24 | 747,531 | +35.69(+8.80%) |
Oct 24, 2022 | 399.19 | 406.07 | 390.92 | 405.55 | 653,814 | +10.50(+2.66%) |
Oct 21, 2022 | 388.37 | 395.82 | 381.91 | 395.05 | 786,591 | +7.69(+1.99%) |
Oct 20, 2022 | 391.34 | 393.07 | 384.13 | 387.36 | 550,793 | -5.05(-1.29%) |
Oct 19, 2022 | 395.36 | 397.62 | 388.95 | 392.40 | 265,245 | -9.61(-2.39%) |
Oct 18, 2022 | 410.82 | 411.06 | 398.78 | 402.02 | 305,124 | +5.51(+1.39%) |
Oct 17, 2022 | 392.36 | 399.67 | 392.36 | 396.51 | 445,128 | +14.01(+3.66%) |
Oct 14, 2022 | 405.28 | 406.17 | 381.02 | 382.50 | 415,355 | -17.08(-4.28%) |
Oct 13, 2022 | 384.62 | 401.88 | 378.84 | 399.58 | 566,829 | +4.36(+1.10%) |
Oct 12, 2022 | 393.69 | 398.16 | 388.69 | 395.22 | 524,421 | +2.26(+0.58%) |
Oct 11, 2022 | 398.19 | 402.82 | 387.48 | 392.96 | 510,103 | -7.45(-1.86%) |
Oct 10, 2022 | 410.64 | 412.49 | 396.89 | 400.40 | 478,038 | -12.71(-3.08%) |
Oct 07, 2022 | 424.25 | 426.94 | 409.51 | 413.12 | 404,783 | -16.54(-3.85%) |
Oct 06, 2022 | 436.93 | 440.82 | 429.61 | 429.66 | 347,092 | -10.66(-2.42%) |
Oct 05, 2022 | 437.02 | 444.11 | 434.27 | 440.32 | 325,058 | -3.33(-0.75%) |
Oct 04, 2022 | 433.55 | 443.78 | 431.91 | 443.64 | 381,538 | +18.97(+4.47%) |