Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 600.49 | 607.51 | 600.43 | 607.32 | 170,659 | +1.21(+0.20%) |
Dec 29, 2022 | 603.68 | 610.31 | 603.10 | 606.12 | 197,704 | +6.46(+1.08%) |
Dec 28, 2022 | 602.70 | 606.93 | 596.88 | 599.65 | 254,703 | -4.58(-0.76%) |
Dec 27, 2022 | 601.89 | 608.45 | 598.40 | 604.23 | 190,929 | +5.91(+0.99%) |
Dec 23, 2022 | 597.12 | 601.36 | 593.74 | 598.32 | 159,164 | +1.23(+0.21%) |
Dec 22, 2022 | 598.68 | 599.90 | 583.39 | 597.10 | 307,066 | -8.28(-1.37%) |
Dec 21, 2022 | 593.05 | 605.40 | 593.05 | 605.38 | 250,679 | +16.86(+2.86%) |
Dec 20, 2022 | 581.35 | 589.51 | 580.99 | 588.52 | 275,835 | +7.82(+1.35%) |
Dec 19, 2022 | 583.62 | 589.82 | 578.25 | 580.70 | 225,235 | -3.55(-0.61%) |
Dec 16, 2022 | 583.44 | 593.05 | 578.16 | 584.25 | 439,943 | -6.19(-1.05%) |
Dec 15, 2022 | 599.15 | 599.15 | 586.71 | 590.44 | 274,047 | -15.30(-2.53%) |
Dec 14, 2022 | 602.65 | 613.12 | 601.16 | 605.74 | 463,483 | +1.37(+0.23%) |
Dec 13, 2022 | 612.48 | 614.23 | 600.96 | 604.37 | 450,373 | +8.27(+1.39%) |
Dec 12, 2022 | 590.36 | 596.16 | 587.57 | 596.10 | 271,163 | +8.02(+1.36%) |
Dec 09, 2022 | 590.09 | 596.74 | 588.08 | 588.08 | 188,378 | -4.60(-0.78%) |
Dec 08, 2022 | 596.33 | 609.05 | 589.89 | 592.68 | 340,317 | +4.61(+0.78%) |
Dec 07, 2022 | 586.06 | 593.17 | 583.00 | 588.07 | 316,960 | +2.16(+0.37%) |
Dec 06, 2022 | 597.03 | 597.03 | 580.57 | 585.91 | 172,590 | -9.07(-1.52%) |
Dec 05, 2022 | 593.66 | 599.96 | 590.22 | 594.98 | 224,398 | -4.79(-0.80%) |
Dec 02, 2022 | 587.42 | 604.27 | 586.08 | 599.77 | 492,666 | -12.37(-2.02%) |
Dec 01, 2022 | 607.87 | 615.37 | 604.66 | 612.13 | 253,190 | +5.92(+0.98%) |
Nov 30, 2022 | 588.51 | 606.92 | 580.69 | 606.21 | 481,643 | +17.96(+3.05%) |
Nov 29, 2022 | 584.60 | 591.06 | 583.48 | 588.25 | 222,329 | +3.66(+0.63%) |
Nov 28, 2022 | 597.27 | 598.92 | 581.36 | 584.60 | 324,183 | -29.37(-4.78%) |
Nov 25, 2022 | 616.93 | 616.93 | 609.85 | 613.97 | 76,985 | -2.41(-0.39%) |
Nov 23, 2022 | 607.47 | 620.39 | 603.33 | 616.38 | 224,044 | +9.34(+1.54%) |
Nov 22, 2022 | 597.65 | 609.57 | 595.04 | 607.04 | 284,089 | +12.51(+2.10%) |
Nov 21, 2022 | 593.60 | 599.70 | 592.73 | 594.53 | 201,668 | -4.07(-0.68%) |
Nov 18, 2022 | 588.97 | 599.50 | 587.52 | 598.60 | 232,110 | +17.87(+3.08%) |
Nov 17, 2022 | 581.20 | 590.76 | 576.79 | 580.73 | 192,973 | -10.12(-1.71%) |
Nov 16, 2022 | 595.12 | 595.78 | 585.40 | 590.85 | 310,258 | -5.25(-0.88%) |
Nov 15, 2022 | 605.55 | 606.39 | 590.18 | 596.09 | 416,612 | +1.80(+0.30%) |
Nov 14, 2022 | 599.47 | 604.02 | 593.42 | 594.29 | 283,777 | -9.75(-1.61%) |
Nov 11, 2022 | 623.59 | 623.59 | 600.91 | 604.04 | 337,134 | -13.28(-2.15%) |
Nov 10, 2022 | 598.00 | 625.41 | 588.47 | 617.32 | 691,177 | +55.19(+9.82%) |
Nov 09, 2022 | 572.01 | 573.41 | 561.15 | 562.13 | 404,782 | -10.88(-1.90%) |
Nov 08, 2022 | 567.80 | 577.11 | 562.51 | 573.01 | 250,213 | +8.87(+1.57%) |
Nov 07, 2022 | 564.77 | 566.01 | 554.07 | 564.14 | 285,789 | +5.08(+0.91%) |
Nov 04, 2022 | 553.66 | 563.63 | 543.98 | 559.05 | 356,980 | +15.92(+2.93%) |
Nov 03, 2022 | 530.33 | 547.94 | 525.95 | 543.13 | 276,161 | +5.20(+0.97%) |
Nov 02, 2022 | 549.32 | 557.75 | 537.01 | 537.93 | 233,771 | -17.18(-3.09%) |
Nov 01, 2022 | 561.36 | 565.60 | 554.40 | 555.11 | 169,704 | -0.23(-0.04%) |
Oct 31, 2022 | 558.10 | 561.07 | 552.48 | 555.34 | 202,052 | -5.59(-1.00%) |
Oct 28, 2022 | 547.12 | 562.65 | 540.68 | 560.93 | 231,680 | +16.59(+3.05%) |
Oct 27, 2022 | 537.79 | 551.12 | 537.79 | 544.34 | 229,932 | +9.19(+1.72%) |
Oct 26, 2022 | 539.38 | 551.48 | 532.67 | 535.14 | 228,171 | -0.21(-0.04%) |
Oct 25, 2022 | 519.79 | 536.04 | 519.79 | 535.36 | 278,607 | +12.02(+2.30%) |
Oct 24, 2022 | 523.60 | 527.60 | 517.32 | 523.34 | 195,195 | +4.53(+0.87%) |
Oct 21, 2022 | 510.05 | 520.43 | 502.94 | 518.80 | 304,424 | +6.62(+1.29%) |
Oct 20, 2022 | 520.24 | 524.01 | 509.53 | 512.19 | 205,436 | -10.11(-1.94%) |
Oct 19, 2022 | 517.18 | 526.88 | 511.81 | 522.30 | 304,433 | +1.24(+0.24%) |
Oct 18, 2022 | 521.90 | 528.04 | 517.32 | 521.05 | 343,321 | +14.08(+2.78%) |
Oct 17, 2022 | 506.38 | 513.81 | 505.71 | 506.97 | 261,348 | +10.93(+2.20%) |
Oct 14, 2022 | 508.15 | 510.89 | 491.92 | 496.04 | 245,367 | -7.17(-1.42%) |
Oct 13, 2022 | 481.91 | 506.49 | 481.91 | 503.21 | 329,260 | +11.46(+2.33%) |
Oct 12, 2022 | 507.48 | 507.48 | 491.17 | 491.75 | 413,998 | -12.31(-2.44%) |
Oct 11, 2022 | 514.84 | 514.84 | 499.46 | 504.06 | 324,037 | -8.61(-1.68%) |
Oct 10, 2022 | 520.46 | 524.26 | 509.76 | 512.67 | 220,215 | -1.89(-0.37%) |
Oct 07, 2022 | 520.94 | 521.46 | 509.43 | 514.56 | 223,568 | -13.04(-2.47%) |
Oct 06, 2022 | 525.73 | 535.11 | 525.73 | 527.60 | 194,461 | -4.58(-0.86%) |
Oct 05, 2022 | 533.57 | 537.93 | 528.48 | 532.18 | 263,067 | -11.35(-2.09%) |
Oct 04, 2022 | 536.30 | 546.07 | 534.98 | 543.54 | 278,106 | +20.42(+3.90%) |