Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 533.50 | 539.04 | 529.47 | 539.02 | 712,904 | -4.94(-0.91%) |
Dec 29, 2022 | 533.84 | 547.81 | 532.80 | 543.97 | 852,453 | +19.56(+3.73%) |
Dec 28, 2022 | 529.40 | 534.43 | 521.81 | 524.41 | 618,022 | -5.46(-1.03%) |
Dec 27, 2022 | 538.62 | 539.06 | 529.21 | 529.87 | 813,425 | -14.00(-2.57%) |
Dec 23, 2022 | 539.43 | 544.55 | 535.15 | 543.87 | 611,304 | -4.52(-0.82%) |
Dec 22, 2022 | 563.28 | 563.28 | 539.36 | 548.39 | 1,375,984 | -24.86(-4.34%) |
Dec 21, 2022 | 561.32 | 576.01 | 559.58 | 573.24 | 807,955 | +17.75(+3.19%) |
Dec 20, 2022 | 554.59 | 561.21 | 553.51 | 555.50 | 856,614 | -5.38(-0.96%) |
Dec 19, 2022 | 566.24 | 568.01 | 555.02 | 560.87 | 919,020 | -5.63(-0.99%) |
Dec 16, 2022 | 569.41 | 577.78 | 558.04 | 566.51 | 2,129,224 | -11.86(-2.05%) |
Dec 15, 2022 | 594.80 | 596.57 | 576.31 | 578.36 | 1,441,021 | -29.12(-4.79%) |
Dec 14, 2022 | 614.03 | 618.23 | 601.63 | 607.48 | 1,182,854 | -12.24(-1.98%) |
Dec 13, 2022 | 634.23 | 634.61 | 609.17 | 619.72 | 1,352,054 | +18.03(+3.00%) |
Dec 12, 2022 | 588.75 | 601.61 | 587.69 | 601.69 | 830,405 | +12.12(+2.06%) |
Dec 09, 2022 | 594.79 | 602.86 | 588.29 | 589.57 | 882,660 | -9.07(-1.51%) |
Dec 08, 2022 | 583.83 | 601.17 | 579.66 | 598.63 | 1,032,553 | +5.47(+0.92%) |
Dec 07, 2022 | 584.15 | 595.78 | 582.65 | 593.17 | 885,787 | +8.19(+1.40%) |
Dec 06, 2022 | 595.29 | 596.22 | 578.84 | 584.98 | 850,390 | -7.63(-1.29%) |
Dec 05, 2022 | 596.87 | 598.90 | 585.31 | 592.62 | 885,598 | -4.85(-0.81%) |
Dec 02, 2022 | 592.13 | 599.18 | 588.88 | 597.47 | 729,677 | -5.47(-0.91%) |
Dec 01, 2022 | 603.39 | 608.17 | 593.18 | 602.94 | 1,262,875 | +3.10(+0.52%) |
Nov 30, 2022 | 577.34 | 600.13 | 569.09 | 599.85 | 1,590,819 | +28.90(+5.06%) |
Nov 29, 2022 | 576.14 | 579.01 | 568.92 | 570.95 | 569,991 | -4.46(-0.77%) |
Nov 28, 2022 | 585.70 | 589.99 | 572.52 | 575.40 | 1,070,736 | -8.38(-1.44%) |
Nov 25, 2022 | 588.81 | 589.76 | 583.79 | 583.79 | 414,528 | -11.85(-1.99%) |
Nov 23, 2022 | 587.08 | 601.70 | 587.08 | 595.63 | 887,038 | +7.54(+1.28%) |
Nov 22, 2022 | 573.80 | 588.41 | 566.41 | 588.10 | 1,096,482 | +15.70(+2.74%) |
Nov 21, 2022 | 573.29 | 575.85 | 567.27 | 572.39 | 861,054 | -12.70(-2.17%) |
Nov 18, 2022 | 591.46 | 591.77 | 576.84 | 585.09 | 1,130,962 | +4.07(+0.70%) |
Nov 17, 2022 | 561.22 | 582.42 | 561.21 | 581.02 | 931,633 | +12.16(+2.14%) |
Nov 16, 2022 | 575.58 | 576.00 | 566.00 | 568.85 | 1,437,926 | -20.49(-3.48%) |
Nov 15, 2022 | 598.50 | 600.04 | 578.56 | 589.34 | 1,690,735 | +19.38(+3.40%) |
Nov 14, 2022 | 566.96 | 582.27 | 566.07 | 569.96 | 1,830,289 | +1.36(+0.24%) |
Nov 11, 2022 | 553.15 | 570.75 | 550.89 | 568.60 | 2,010,150 | +15.44(+2.79%) |
Nov 10, 2022 | 524.27 | 554.18 | 513.27 | 553.16 | 3,565,586 | +70.36(+14.57%) |
Nov 09, 2022 | 487.78 | 497.36 | 482.26 | 482.80 | 1,320,137 | -13.94(-2.81%) |
Nov 08, 2022 | 491.47 | 499.11 | 484.38 | 496.74 | 2,347,615 | +19.93(+4.18%) |
Nov 07, 2022 | 468.37 | 478.83 | 463.22 | 476.81 | 1,448,668 | +14.20(+3.07%) |
Nov 04, 2022 | 456.06 | 463.22 | 448.15 | 462.61 | 1,609,672 | +28.67(+6.61%) |
Nov 03, 2022 | 434.80 | 440.68 | 431.17 | 433.94 | 1,638,996 | -5.00(-1.14%) |
Nov 02, 2022 | 462.26 | 438.87 | 438.94 | 1,924,147 | -28.57(-6.11%) | |
Nov 01, 2022 | 475.37 | 475.66 | 465.03 | 467.50 | 773,128 | +2.91(+0.63%) |
Oct 31, 2022 | 471.10 | 472.91 | 463.84 | 464.59 | 1,081,439 | -16.48(-3.43%) |
Oct 28, 2022 | 462.08 | 481.75 | 461.12 | 481.08 | 1,460,281 | +14.53(+3.11%) |
Oct 27, 2022 | 474.11 | 481.49 | 466.14 | 466.55 | 1,093,329 | -9.52(-2.00%) |
Oct 26, 2022 | 468.06 | 487.98 | 466.39 | 476.07 | 1,911,724 | -1.89(-0.40%) |
Oct 25, 2022 | 470.56 | 487.54 | 470.43 | 477.96 | 2,081,028 | +12.82(+2.76%) |
Oct 24, 2022 | 462.64 | 468.20 | 451.99 | 465.13 | 2,429,474 | +10.56(+2.32%) |
Oct 21, 2022 | 433.18 | 455.21 | 430.45 | 454.57 | 2,803,061 | +24.55(+5.71%) |
Oct 20, 2022 | 424.11 | 441.48 | 421.68 | 430.03 | 2,126,009 | +13.03(+3.12%) |
Oct 19, 2022 | 409.00 | 424.69 | 403.59 | 417.00 | 2,475,043 | +24.62(+6.27%) |
Oct 18, 2022 | 400.63 | 402.39 | 386.68 | 392.38 | 1,345,886 | +6.66(+1.73%) |
Oct 17, 2022 | 387.93 | 392.98 | 382.39 | 385.72 | 1,439,928 | +12.87(+3.45%) |
Oct 14, 2022 | 397.68 | 398.90 | 372.33 | 372.85 | 1,757,392 | -25.84(-6.48%) |
Oct 13, 2022 | 358.86 | 403.92 | 357.13 | 398.68 | 2,828,868 | +6.95(+1.77%) |
Oct 12, 2022 | 397.12 | 398.22 | 390.92 | 391.73 | 1,298,685 | -1.21(-0.31%) |
Oct 11, 2022 | 405.69 | 405.81 | 387.48 | 392.94 | 2,078,299 | -21.96(-5.29%) |
Oct 10, 2022 | 426.72 | 426.88 | 409.46 | 414.90 | 1,406,819 | -12.17(-2.85%) |
Oct 07, 2022 | 439.10 | 441.29 | 425.57 | 427.06 | 1,436,237 | -27.42(-6.03%) |
Oct 06, 2022 | 457.58 | 466.32 | 453.84 | 454.48 | 941,328 | -7.03(-1.52%) |
Oct 05, 2022 | 449.37 | 466.89 | 445.54 | 461.51 | 1,213,501 | +4.11(+0.90%) |
Oct 04, 2022 | 453.57 | 460.01 | 448.23 | 457.40 | 1,987,305 | +32.88(+7.74%) |