Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 529.63 | 533.48 | 526.30 | 532.25 | 579,065 | +3.52(+0.67%) |
Dec 29, 2022 | 526.99 | 530.89 | 525.03 | 528.73 | 499,382 | +1.55(+0.29%) |
Dec 28, 2022 | 530.14 | 532.02 | 527.01 | 527.18 | 736,076 | -0.76(-0.14%) |
Dec 27, 2022 | 524.83 | 530.72 | 523.85 | 527.94 | 465,929 | +6.26(+1.20%) |
Dec 23, 2022 | 518.69 | 523.12 | 516.90 | 521.67 | 487,770 | +3.32(+0.64%) |
Dec 22, 2022 | 525.80 | 528.83 | 513.49 | 518.36 | 445,488 | -7.24(-1.38%) |
Dec 21, 2022 | 518.00 | 527.32 | 516.81 | 525.60 | 531,640 | +8.99(+1.74%) |
Dec 20, 2022 | 520.56 | 527.57 | 515.24 | 516.60 | 658,134 | -2.88(-0.55%) |
Dec 19, 2022 | 516.61 | 524.83 | 516.61 | 519.48 | 803,363 | +2.59(+0.50%) |
Dec 16, 2022 | 514.26 | 519.34 | 508.84 | 516.89 | 1,465,007 | +1.35(+0.26%) |
Dec 15, 2022 | 519.68 | 520.31 | 509.81 | 515.55 | 495,370 | -3.21(-0.62%) |
Dec 14, 2022 | 515.80 | 524.50 | 512.10 | 518.76 | 589,826 | +6.04(+1.18%) |
Dec 13, 2022 | 523.86 | 523.91 | 510.52 | 512.72 | 874,859 | -9.36(-1.79%) |
Dec 12, 2022 | 517.51 | 522.77 | 513.04 | 522.08 | 554,060 | +6.09(+1.18%) |
Dec 09, 2022 | 525.80 | 532.37 | 515.88 | 515.99 | 604,418 | -11.33(-2.15%) |
Dec 08, 2022 | 531.65 | 533.36 | 526.05 | 527.31 | 388,253 | +0.33(+0.06%) |
Dec 07, 2022 | 519.15 | 527.69 | 516.92 | 526.98 | 597,624 | +8.19(+1.58%) |
Dec 06, 2022 | 530.48 | 530.48 | 515.42 | 518.79 | 591,062 | -9.38(-1.78%) |
Dec 05, 2022 | 526.31 | 529.89 | 520.77 | 528.17 | 687,954 | -4.07(-0.76%) |
Dec 02, 2022 | 515.64 | 536.40 | 514.48 | 532.24 | 864,826 | +14.92(+2.89%) |
Dec 01, 2022 | 521.53 | 522.31 | 508.83 | 517.32 | 582,404 | -2.92(-0.56%) |
Nov 30, 2022 | 515.02 | 521.79 | 511.62 | 520.23 | 806,255 | +4.82(+0.93%) |
Nov 29, 2022 | 512.02 | 516.73 | 510.39 | 515.41 | 395,223 | +3.38(+0.66%) |
Nov 28, 2022 | 511.87 | 517.54 | 509.65 | 512.03 | 502,947 | -2.88(-0.56%) |
Nov 25, 2022 | 513.97 | 516.82 | 509.30 | 514.90 | 260,742 | +7.04(+1.39%) |
Nov 23, 2022 | 509.90 | 511.20 | 504.00 | 507.86 | 569,431 | -2.25(-0.44%) |
Nov 22, 2022 | 515.22 | 518.98 | 508.92 | 510.11 | 653,515 | -3.13(-0.61%) |
Nov 21, 2022 | 507.25 | 517.68 | 506.06 | 513.24 | 886,032 | +7.24(+1.43%) |
Nov 18, 2022 | 504.46 | 510.24 | 501.53 | 506.00 | 888,157 | +1.53(+0.30%) |
Nov 17, 2022 | 490.94 | 505.38 | 490.83 | 504.47 | 977,871 | +13.34(+2.72%) |
Nov 16, 2022 | 485.17 | 493.60 | 482.29 | 491.13 | 1,097,340 | +4.29(+0.88%) |
Nov 15, 2022 | 471.56 | 495.86 | 466.62 | 486.84 | 1,956,359 | +18.45(+3.94%) |
Nov 14, 2022 | 482.25 | 486.21 | 465.20 | 468.39 | 2,257,128 | -10.66(-2.22%) |
Nov 11, 2022 | 503.61 | 504.45 | 476.61 | 479.04 | 2,332,080 | -37.81(-7.32%) |
Nov 10, 2022 | 525.79 | 525.79 | 509.20 | 516.86 | 1,254,786 | -1.51(-0.29%) |
Nov 09, 2022 | 525.67 | 528.13 | 518.04 | 518.36 | 618,769 | -7.57(-1.44%) |
Nov 08, 2022 | 518.56 | 527.11 | 517.58 | 525.94 | 671,155 | +5.99(+1.15%) |
Nov 07, 2022 | 508.55 | 522.68 | 506.13 | 519.95 | 827,486 | +11.67(+2.30%) |
Nov 04, 2022 | 511.42 | 512.55 | 495.87 | 508.28 | 1,277,397 | -2.66(-0.52%) |
Nov 03, 2022 | 513.40 | 516.62 | 510.90 | 510.94 | 1,234,183 | -4.66(-0.90%) |
Nov 02, 2022 | 519.25 | 515.14 | 515.60 | 1,143,651 | -5.43(-1.04%) | |
Nov 01, 2022 | 534.39 | 534.86 | 519.45 | 521.03 | 1,340,237 | -12.77(-2.39%) |
Oct 31, 2022 | 529.70 | 538.31 | 528.89 | 533.79 | 1,120,025 | +0.88(+0.16%) |
Oct 28, 2022 | 525.11 | 540.85 | 516.28 | 532.92 | 1,354,279 | +12.25(+2.35%) |
Oct 27, 2022 | 498.37 | 522.90 | 493.92 | 520.67 | 1,737,680 | +4.39(+0.85%) |
Oct 26, 2022 | 514.88 | 520.38 | 510.33 | 516.27 | 968,053 | +4.12(+0.80%) |
Oct 25, 2022 | 505.95 | 513.37 | 503.11 | 512.15 | 785,423 | +0.77(+0.15%) |
Oct 24, 2022 | 513.00 | 519.82 | 509.74 | 511.38 | 891,403 | +3.21(+0.63%) |
Oct 21, 2022 | 498.35 | 510.79 | 495.38 | 508.17 | 1,084,326 | +9.94(+1.99%) |
Oct 20, 2022 | 497.57 | 502.17 | 495.04 | 498.24 | 902,975 | +1.49(+0.30%) |
Oct 19, 2022 | 490.85 | 502.47 | 487.62 | 496.75 | 1,394,598 | +4.00(+0.81%) |
Oct 18, 2022 | 466.70 | 495.76 | 465.70 | 492.75 | 1,905,670 | +30.83(+6.67%) |
Oct 17, 2022 | 454.26 | 465.43 | 453.34 | 461.92 | 1,154,416 | +10.60(+2.35%) |
Oct 14, 2022 | 481.96 | 483.20 | 450.27 | 451.32 | 1,689,843 | -36.22(-7.43%) |
Oct 13, 2022 | 474.56 | 489.11 | 472.90 | 487.54 | 948,278 | +8.81(+1.84%) |
Oct 12, 2022 | 494.06 | 494.05 | 478.56 | 478.73 | 1,000,247 | -14.52(-2.94%) |
Oct 11, 2022 | 490.16 | 500.30 | 489.31 | 493.25 | 860,328 | +3.38(+0.69%) |
Oct 10, 2022 | 484.99 | 494.89 | 484.20 | 489.87 | 1,414,801 | +7.53(+1.56%) |
Oct 07, 2022 | 471.71 | 482.76 | 469.63 | 482.34 | 1,128,968 | +10.56(+2.24%) |
Oct 06, 2022 | 470.31 | 472.82 | 467.66 | 471.78 | 622,178 | +0.76(+0.16%) |
Oct 05, 2022 | 473.50 | 475.93 | 467.36 | 471.02 | 638,591 | -5.67(-1.19%) |
Oct 04, 2022 | 474.88 | 483.34 | 473.51 | 476.69 | 1,013,853 | +4.44(+0.94%) |