Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 546.28 | 562.26 | 542.16 | 545.54 | 8,730 | -13.21(-2.36%) |
Dec 29, 2022 | 560.41 | 570.42 | 557.29 | 558.75 | 6,801 | +10.76(+1.96%) |
Dec 28, 2022 | 544.12 | 550.27 | 542.28 | 547.99 | 2,999 | -0.32(-0.06%) |
Dec 27, 2022 | 549.11 | 577.35 | 545.81 | 548.32 | 3,446 | +1.45(+0.27%) |
Dec 23, 2022 | 555.61 | 568.80 | 528.53 | 546.86 | 2,501 | -7.01(-1.27%) |
Dec 22, 2022 | 552.41 | 553.99 | 526.58 | 553.87 | 3,499 | +4.10(+0.74%) |
Dec 21, 2022 | 549.68 | 549.78 | 549.59 | 549.78 | 2,586 | +6.93(+1.28%) |
Dec 20, 2022 | 544.12 | 544.44 | 539.56 | 542.85 | 4,574 | +5.45(+1.01%) |
Dec 19, 2022 | 543.80 | 567.62 | 525.02 | 537.39 | 7,497 | -2.47(-0.46%) |
Dec 16, 2022 | 563.60 | 563.60 | 521.68 | 539.86 | 22,219 | -35.47(-6.16%) |
Dec 15, 2022 | 593.24 | 593.24 | 565.97 | 575.33 | 6,035 | -10.59(-1.81%) |
Dec 14, 2022 | 596.51 | 596.51 | 576.55 | 585.92 | 5,757 | -31.68(-5.13%) |
Dec 13, 2022 | 595.23 | 617.60 | 595.23 | 617.60 | 4,955 | +20.35(+3.41%) |
Dec 12, 2022 | 558.54 | 605.37 | 558.54 | 597.25 | 5,270 | -22.47(-3.63%) |
Dec 09, 2022 | 632.62 | 632.62 | 613.80 | 619.71 | 3,099 | +3.63(+0.59%) |
Dec 08, 2022 | 581.27 | 616.09 | 581.27 | 616.09 | 5,558 | +32.46(+5.56%) |
Dec 07, 2022 | 591.81 | 591.81 | 583.62 | 583.62 | 3,368 | -3.60(-0.61%) |
Dec 06, 2022 | 603.10 | 603.10 | 587.22 | 587.22 | 3,922 | -9.13(-1.53%) |
Dec 05, 2022 | 604.18 | 605.95 | 586.13 | 596.35 | 7,016 | -7.12(-1.18%) |
Dec 02, 2022 | 612.53 | 620.72 | 598.99 | 603.47 | 8,599 | -6.96(-1.14%) |
Dec 01, 2022 | 593.98 | 610.43 | 581.65 | 610.43 | 9,688 | +20.67(+3.51%) |
Nov 30, 2022 | 568.68 | 589.76 | 568.68 | 589.76 | 6,603 | +26.87(+4.77%) |
Nov 29, 2022 | 562.89 | 562.89 | 562.89 | 562.89 | 2,396 | -15.49(-2.68%) |
Nov 28, 2022 | 586.69 | 590.17 | 567.24 | 578.38 | 5,848 | -8.81(-1.50%) |
Nov 25, 2022 | 583.39 | 587.19 | 583.39 | 587.19 | 1,583 | +6.18(+1.06%) |
Nov 23, 2022 | 573.19 | 584.85 | 567.95 | 581.01 | 6,742 | -4.95(-0.84%) |
Nov 22, 2022 | 586.85 | 586.85 | 582.27 | 585.96 | 7,038 | +0.24(+0.04%) |
Nov 21, 2022 | 593.71 | 594.12 | 582.31 | 585.71 | 14,025 | -3.02(-0.51%) |
Nov 18, 2022 | 595.93 | 599.70 | 579.03 | 588.74 | 8,199 | +0.88(+0.15%) |
Nov 17, 2022 | 599.24 | 599.24 | 582.91 | 587.86 | 9,036 | -20.57(-3.38%) |
Nov 16, 2022 | 599.27 | 608.43 | 599.27 | 608.43 | 3,740 | +5.19(+0.86%) |
Nov 15, 2022 | 616.96 | 616.96 | 601.39 | 603.24 | 5,146 | -10.95(-1.78%) |
Nov 14, 2022 | 667.44 | 667.44 | 614.19 | 614.19 | 5,736 | -54.70(-8.18%) |
Nov 11, 2022 | 680.06 | 681.87 | 664.90 | 668.88 | 6,058 | +2.73(+0.41%) |
Nov 10, 2022 | 631.14 | 680.06 | 631.14 | 666.15 | 7,229 | +59.97(+9.89%) |
Nov 09, 2022 | 600.90 | 618.85 | 596.92 | 606.18 | 8,273 | +4.30(+0.72%) |
Nov 08, 2022 | 602.18 | 607.19 | 597.48 | 601.88 | 8,654 | -9.38(-1.53%) |
Nov 07, 2022 | 587.76 | 620.79 | 587.76 | 611.25 | 8,475 | +12.90(+2.16%) |
Nov 04, 2022 | 598.35 | 598.35 | 598.35 | 598.35 | 2,166 | +6.75(+1.14%) |
Nov 03, 2022 | 597.71 | 597.71 | 588.00 | 591.60 | 2,079 | +3.71(+0.63%) |
Nov 02, 2022 | 582.91 | 587.89 | 582.91 | 587.89 | 3,423 | +9.84(+1.70%) |
Nov 01, 2022 | 573.50 | 578.05 | 573.50 | 578.05 | 7,171 | -5.16(-0.88%) |
Oct 31, 2022 | 588.27 | 588.27 | 578.39 | 583.21 | 14,099 | -0.81(-0.14%) |
Oct 28, 2022 | 598.98 | 603.17 | 582.91 | 584.01 | 11,650 | -37.48(-6.03%) |
Oct 27, 2022 | 660.70 | 660.70 | 619.82 | 621.50 | 9,558 | -25.53(-3.95%) |
Oct 26, 2022 | 650.46 | 663.03 | 647.03 | 647.03 | 5,712 | -3.43(-0.53%) |
Oct 25, 2022 | 639.08 | 650.46 | 639.08 | 650.46 | 3,668 | +21.38(+3.40%) |
Oct 24, 2022 | 629.07 | 436 | +18.98(+3.11%) | |||
Oct 21, 2022 | 589.92 | 610.45 | 587.76 | 610.09 | 6,369 | +20.38(+3.46%) |
Oct 20, 2022 | 594.84 | 594.84 | 589.71 | 589.71 | 3,196 | -4.15(-0.70%) |
Oct 19, 2022 | 593.86 | 593.86 | 593.86 | 593.86 | 3,589 | -0.72(-0.12%) |
Oct 18, 2022 | 604.22 | 611.07 | 594.57 | 594.57 | 6,368 | -0.96(-0.16%) |
Oct 17, 2022 | 588.11 | 598.84 | 588.11 | 595.54 | 6,530 | +18.65(+3.23%) |
Oct 14, 2022 | 593.70 | 593.70 | 576.88 | 576.88 | 6,189 | -1.36(-0.24%) |
Oct 13, 2022 | 578.24 | 578.24 | 578.24 | 578.24 | 3,872 | +8.25(+1.45%) |
Oct 12, 2022 | 557.54 | 570.28 | 557.54 | 570.00 | 3,925 | +1.08(+0.19%) |
Oct 11, 2022 | 557.26 | 568.92 | 557.26 | 568.92 | 3,780 | +2.64(+0.47%) |
Oct 10, 2022 | 565.21 | 566.27 | 564.41 | 566.27 | 3,838 | -0.83(-0.15%) |
Oct 07, 2022 | 559.16 | 577.21 | 559.16 | 567.10 | 10,957 | +14.41(+2.61%) |
Oct 06, 2022 | 550.40 | 560.95 | 550.40 | 552.69 | 7,942 | +0.12(+0.02%) |
Oct 05, 2022 | 552.58 | 552.58 | 552.58 | 552.58 | 2,923 | -7.44(-1.33%) |
Oct 04, 2022 | 558.90 | 560.02 | 558.90 | 560.02 | 5,706 | +2.37(+0.43%) |