Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 639.95 | 645.76 | 629.14 | 635.74 | 276,613 | -10.04(-1.55%) |
Dec 29, 2022 | 637.64 | 650.59 | 631.11 | 645.78 | 292,471 | +12.45(+1.97%) |
Dec 28, 2022 | 640.56 | 642.26 | 630.58 | 633.33 | 312,640 | -1.98(-0.31%) |
Dec 27, 2022 | 641.86 | 641.86 | 630.21 | 635.31 | 195,559 | -3.01(-0.47%) |
Dec 23, 2022 | 631.99 | 639.17 | 622.77 | 638.32 | 220,829 | +2.52(+0.40%) |
Dec 22, 2022 | 634.81 | 641.34 | 622.05 | 635.79 | 361,189 | -10.55(-1.63%) |
Dec 21, 2022 | 638.94 | 651.51 | 636.39 | 646.34 | 353,412 | +13.39(+2.12%) |
Dec 20, 2022 | 636.21 | 641.43 | 628.96 | 632.95 | 435,715 | -5.86(-0.92%) |
Dec 19, 2022 | 644.96 | 648.56 | 635.85 | 638.81 | 422,244 | -9.37(-1.44%) |
Dec 16, 2022 | 668.63 | 668.63 | 641.81 | 648.18 | 1,469,808 | -22.83(-3.40%) |
Dec 15, 2022 | 669.23 | 683.50 | 665.70 | 671.00 | 601,094 | -11.71(-1.72%) |
Dec 14, 2022 | 686.17 | 698.80 | 678.79 | 682.72 | 570,365 | -3.48(-0.51%) |
Dec 13, 2022 | 683.50 | 693.93 | 677.47 | 686.19 | 637,621 | +25.86(+3.92%) |
Dec 12, 2022 | 656.31 | 660.51 | 651.71 | 660.34 | 346,345 | +4.43(+0.68%) |
Dec 09, 2022 | 658.04 | 669.68 | 653.65 | 655.90 | 436,546 | -7.32(-1.10%) |
Dec 08, 2022 | 665.68 | 671.59 | 659.25 | 663.22 | 371,409 | -1.73(-0.26%) |
Dec 07, 2022 | 667.14 | 676.36 | 662.00 | 664.95 | 357,310 | -1.70(-0.25%) |
Dec 06, 2022 | 664.12 | 668.90 | 655.35 | 666.65 | 389,254 | +2.52(+0.38%) |
Dec 05, 2022 | 666.52 | 677.05 | 662.36 | 664.12 | 355,657 | -6.99(-1.04%) |
Dec 02, 2022 | 669.66 | 673.72 | 659.75 | 671.11 | 540,408 | -6.48(-0.96%) |
Dec 01, 2022 | 674.54 | 686.74 | 670.36 | 677.59 | 488,629 | +7.28(+1.09%) |
Nov 30, 2022 | 647.83 | 672.48 | 646.15 | 670.32 | 805,277 | +19.11(+2.93%) |
Nov 29, 2022 | 642.27 | 653.10 | 636.62 | 651.20 | 413,710 | +8.10(+1.26%) |
Nov 28, 2022 | 646.34 | 651.18 | 639.61 | 643.10 | 613,711 | -11.69(-1.79%) |
Nov 25, 2022 | 652.28 | 654.99 | 650.38 | 654.79 | 134,497 | +2.80(+0.43%) |
Nov 23, 2022 | 639.71 | 652.16 | 637.49 | 651.99 | 293,317 | +15.24(+2.39%) |
Nov 22, 2022 | 635.23 | 637.26 | 629.51 | 636.75 | 440,845 | +1.15(+0.18%) |
Nov 21, 2022 | 626.25 | 637.91 | 623.30 | 635.61 | 427,570 | +7.26(+1.16%) |
Nov 18, 2022 | 632.01 | 632.15 | 620.60 | 628.35 | 394,060 | +7.25(+1.17%) |
Nov 17, 2022 | 620.00 | 624.61 | 613.83 | 621.10 | 341,016 | -7.72(-1.23%) |
Nov 16, 2022 | 639.30 | 640.17 | 628.55 | 628.81 | 507,393 | -9.07(-1.42%) |
Nov 15, 2022 | 625.18 | 639.14 | 624.18 | 637.88 | 488,896 | +20.76(+3.36%) |
Nov 14, 2022 | 629.77 | 631.76 | 616.69 | 617.12 | 428,512 | -20.92(-3.28%) |
Nov 11, 2022 | 623.20 | 639.99 | 623.20 | 638.04 | 687,634 | +12.17(+1.94%) |
Nov 10, 2022 | 595.17 | 628.86 | 595.17 | 625.87 | 751,256 | +48.34(+8.37%) |
Nov 09, 2022 | 578.04 | 588.29 | 572.66 | 577.53 | 497,026 | +1.64(+0.29%) |
Nov 08, 2022 | 586.79 | 589.64 | 573.11 | 575.89 | 563,797 | -9.92(-1.69%) |
Nov 07, 2022 | 590.88 | 596.23 | 585.50 | 585.81 | 535,930 | -4.41(-0.75%) |
Nov 04, 2022 | 567.80 | 592.84 | 559.13 | 590.22 | 804,252 | +24.86(+4.40%) |
Nov 03, 2022 | 559.82 | 579.51 | 552.12 | 565.36 | 860,736 | +34.87(+6.57%) |
Nov 02, 2022 | 533.19 | 548.60 | 528.10 | 530.49 | 701,542 | -5.08(-0.95%) |
Nov 01, 2022 | 553.34 | 556.71 | 533.88 | 535.57 | 611,331 | -11.52(-2.11%) |
Oct 31, 2022 | 540.16 | 551.05 | 538.77 | 547.09 | 559,505 | -1.55(-0.28%) |
Oct 28, 2022 | 531.05 | 554.95 | 529.47 | 548.65 | 472,202 | +12.67(+2.36%) |
Oct 27, 2022 | 539.33 | 546.28 | 532.81 | 535.98 | 516,699 | -0.20(-0.04%) |
Oct 26, 2022 | 534.81 | 541.26 | 530.03 | 536.18 | 439,316 | +0.24(+0.04%) |
Oct 25, 2022 | 516.44 | 536.79 | 516.44 | 535.94 | 495,559 | +22.92(+4.47%) |
Oct 24, 2022 | 521.20 | 522.87 | 507.93 | 513.02 | 367,798 | -3.32(-0.64%) |
Oct 21, 2022 | 506.62 | 516.36 | 500.86 | 516.34 | 547,524 | +8.11(+1.60%) |
Oct 20, 2022 | 508.71 | 514.86 | 503.19 | 508.23 | 455,253 | +0.66(+0.13%) |
Oct 19, 2022 | 512.94 | 515.70 | 507.41 | 507.57 | 399,892 | -14.19(-2.72%) |
Oct 18, 2022 | 521.65 | 530.78 | 517.72 | 521.76 | 465,740 | +12.84(+2.52%) |
Oct 17, 2022 | 500.60 | 510.24 | 500.60 | 508.92 | 568,962 | +20.79(+4.26%) |
Oct 14, 2022 | 514.51 | 514.51 | 486.41 | 488.13 | 512,644 | -16.54(-3.28%) |
Oct 13, 2022 | 479.31 | 508.82 | 477.99 | 504.67 | 645,109 | +10.29(+2.08%) |
Oct 12, 2022 | 501.79 | 505.35 | 493.82 | 494.38 | 484,589 | -12.01(-2.37%) |
Oct 11, 2022 | 510.25 | 512.22 | 495.08 | 506.39 | 575,731 | -3.51(-0.69%) |
Oct 10, 2022 | 526.71 | 529.69 | 509.76 | 509.90 | 504,320 | -13.45(-2.57%) |
Oct 07, 2022 | 530.97 | 535.34 | 519.70 | 523.35 | 490,177 | -15.04(-2.79%) |
Oct 06, 2022 | 557.72 | 561.55 | 536.41 | 538.39 | 607,561 | -20.26(-3.63%) |
Oct 05, 2022 | 557.74 | 563.06 | 551.50 | 558.66 | 357,035 | -9.10(-1.60%) |
Oct 04, 2022 | 563.09 | 575.41 | 562.82 | 567.75 | 537,866 | +8.62(+1.54%) |