Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 430.46 | 432.50 | 424.41 | 428.16 | 274,060 | -4.74(-1.09%) |
Dec 29, 2022 | 424.96 | 433.84 | 424.08 | 432.89 | 229,604 | +10.59(+2.51%) |
Dec 28, 2022 | 429.89 | 432.37 | 422.11 | 422.30 | 202,568 | -6.91(-1.61%) |
Dec 27, 2022 | 426.42 | 429.99 | 424.37 | 429.21 | 290,414 | +3.01(+0.71%) |
Dec 23, 2022 | 423.15 | 426.35 | 421.33 | 426.20 | 191,691 | +1.59(+0.37%) |
Dec 22, 2022 | 422.53 | 424.84 | 417.10 | 424.61 | 373,276 | -2.31(-0.54%) |
Dec 21, 2022 | 423.34 | 428.88 | 420.97 | 426.92 | 253,322 | +6.27(+1.49%) |
Dec 20, 2022 | 418.08 | 423.29 | 416.87 | 420.65 | 303,800 | +1.15(+0.27%) |
Dec 19, 2022 | 420.17 | 424.23 | 417.57 | 419.50 | 284,796 | -1.00(-0.24%) |
Dec 16, 2022 | 422.27 | 423.54 | 417.26 | 420.50 | 661,074 | -5.19(-1.22%) |
Dec 15, 2022 | 430.89 | 431.81 | 423.07 | 425.69 | 466,966 | -9.11(-2.09%) |
Dec 14, 2022 | 439.12 | 444.43 | 431.51 | 434.80 | 381,323 | -5.01(-1.14%) |
Dec 13, 2022 | 445.90 | 447.14 | 436.01 | 439.81 | 425,491 | +3.93(+0.90%) |
Dec 12, 2022 | 429.84 | 435.98 | 428.06 | 435.88 | 318,971 | +8.47(+1.98%) |
Dec 09, 2022 | 428.51 | 430.88 | 426.62 | 427.40 | 272,824 | -2.28(-0.53%) |
Dec 08, 2022 | 430.38 | 435.06 | 428.85 | 429.68 | 279,037 | -0.58(-0.14%) |
Dec 07, 2022 | 430.12 | 435.43 | 427.38 | 430.27 | 253,462 | +0.16(+0.04%) |
Dec 06, 2022 | 432.86 | 432.86 | 427.01 | 430.11 | 278,399 | -2.74(-0.63%) |
Dec 05, 2022 | 439.25 | 439.25 | 431.56 | 432.85 | 263,452 | -6.99(-1.59%) |
Dec 02, 2022 | 433.64 | 441.51 | 432.81 | 439.83 | 295,607 | -0.85(-0.19%) |
Dec 01, 2022 | 438.10 | 442.24 | 436.56 | 440.68 | 393,501 | +5.79(+1.33%) |
Nov 30, 2022 | 420.12 | 434.95 | 418.57 | 434.90 | 594,935 | +13.52(+3.21%) |
Nov 29, 2022 | 418.59 | 421.49 | 416.86 | 421.38 | 441,543 | +1.21(+0.29%) |
Nov 28, 2022 | 430.70 | 431.51 | 419.17 | 420.17 | 554,235 | -12.24(-2.83%) |
Nov 25, 2022 | 429.47 | 434.97 | 428.61 | 432.41 | 179,292 | +2.74(+0.64%) |
Nov 23, 2022 | 429.48 | 432.00 | 427.80 | 429.67 | 657,374 | +0.87(+0.20%) |
Nov 22, 2022 | 431.75 | 433.13 | 423.67 | 428.80 | 562,156 | -1.74(-0.41%) |
Nov 21, 2022 | 427.72 | 434.37 | 427.61 | 430.55 | 409,953 | +1.48(+0.34%) |
Nov 18, 2022 | 424.10 | 431.02 | 418.45 | 429.07 | 405,223 | +3.36(+0.79%) |
Nov 17, 2022 | 421.28 | 426.92 | 418.76 | 425.71 | 462,415 | -1.76(-0.41%) |
Nov 16, 2022 | 431.04 | 431.17 | 425.53 | 427.48 | 479,106 | -4.51(-1.04%) |
Nov 15, 2022 | 432.29 | 435.36 | 428.02 | 431.98 | 473,754 | +3.33(+0.78%) |
Nov 14, 2022 | 434.11 | 437.46 | 428.17 | 428.65 | 526,599 | -5.72(-1.32%) |
Nov 11, 2022 | 434.01 | 438.73 | 430.00 | 434.37 | 614,813 | -0.07(-0.02%) |
Nov 10, 2022 | 433.71 | 434.44 | 425.65 | 434.44 | 653,361 | +22.03(+5.34%) |
Nov 09, 2022 | 411.01 | 414.03 | 410.14 | 412.41 | 554,639 | -0.23(-0.06%) |
Nov 08, 2022 | 412.14 | 420.24 | 409.46 | 412.64 | 881,025 | +3.78(+0.92%) |
Nov 07, 2022 | 394.05 | 409.29 | 394.05 | 408.87 | 731,932 | +16.44(+4.19%) |
Nov 04, 2022 | 399.33 | 400.21 | 385.12 | 392.43 | 865,402 | -1.68(-0.43%) |
Nov 03, 2022 | 392.16 | 398.73 | 390.40 | 394.10 | 635,825 | -5.35(-1.34%) |
Nov 02, 2022 | 409.87 | 413.13 | 398.59 | 399.45 | 527,520 | -10.49(-2.56%) |
Nov 01, 2022 | 412.90 | 414.41 | 405.71 | 409.94 | 575,208 | -0.82(-0.20%) |
Oct 31, 2022 | 408.21 | 412.95 | 407.17 | 410.77 | 752,516 | +0.82(+0.20%) |
Oct 28, 2022 | 397.25 | 410.09 | 397.25 | 409.94 | 780,712 | +13.22(+3.33%) |
Oct 27, 2022 | 389.18 | 398.81 | 389.18 | 396.73 | 1,012,632 | +11.61(+3.02%) |
Oct 26, 2022 | 381.65 | 394.24 | 378.37 | 385.11 | 1,398,296 | +10.55(+2.82%) |
Oct 25, 2022 | 370.74 | 376.52 | 369.73 | 374.56 | 1,232,146 | +5.20(+1.41%) |
Oct 24, 2022 | 370.42 | 372.39 | 367.18 | 369.36 | 1,067,007 | +2.00(+0.54%) |
Oct 21, 2022 | 363.66 | 369.19 | 361.78 | 367.36 | 751,208 | +3.29(+0.90%) |
Oct 20, 2022 | 369.07 | 370.47 | 363.51 | 364.07 | 455,513 | -3.98(-1.08%) |
Oct 19, 2022 | 367.38 | 371.61 | 365.50 | 368.05 | 250,934 | -3.92(-1.05%) |
Oct 18, 2022 | 377.41 | 377.41 | 366.94 | 371.97 | 444,369 | +4.41(+1.20%) |
Oct 17, 2022 | 367.82 | 369.71 | 366.01 | 367.56 | 376,808 | +7.69(+2.14%) |
Oct 14, 2022 | 371.00 | 373.50 | 359.42 | 359.88 | 474,202 | -7.25(-1.98%) |
Oct 13, 2022 | 353.95 | 368.85 | 352.97 | 367.13 | 487,433 | +4.51(+1.24%) |
Oct 12, 2022 | 361.90 | 366.50 | 361.68 | 362.62 | 706,103 | +1.80(+0.50%) |
Oct 11, 2022 | 361.68 | 369.28 | 359.71 | 360.82 | 545,106 | -0.98(-0.27%) |
Oct 10, 2022 | 367.71 | 368.52 | 361.17 | 361.80 | 423,215 | -4.21(-1.15%) |
Oct 07, 2022 | 373.34 | 374.48 | 363.89 | 366.01 | 582,491 | -10.86(-2.88%) |
Oct 06, 2022 | 376.73 | 380.90 | 376.05 | 376.87 | 575,395 | -0.12(-0.03%) |
Oct 05, 2022 | 370.98 | 379.76 | 370.98 | 376.99 | 483,296 | +1.11(+0.30%) |
Oct 04, 2022 | 372.68 | 378.82 | 372.09 | 375.88 | 450,698 | +7.63(+2.07%) |