Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 406.74 | 414.63 | 405.02 | 414.29 | 742,641 | -0.37(-0.09%) |
Dec 29, 2022 | 403.91 | 416.58 | 402.32 | 414.65 | 1,248,628 | +17.58(+4.43%) |
Dec 28, 2022 | 397.71 | 401.97 | 393.63 | 397.07 | 885,333 | -2.64(-0.66%) |
Dec 27, 2022 | 402.22 | 405.78 | 399.03 | 399.72 | 1,127,459 | -6.56(-1.62%) |
Dec 23, 2022 | 399.87 | 406.63 | 394.88 | 406.28 | 1,069,813 | +2.97(+0.74%) |
Dec 22, 2022 | 425.78 | 427.07 | 391.44 | 403.31 | 3,221,348 | -38.21(-8.65%) |
Dec 21, 2022 | 435.07 | 444.42 | 433.85 | 441.53 | 956,519 | +10.36(+2.40%) |
Dec 20, 2022 | 427.26 | 434.84 | 426.52 | 431.17 | 922,517 | -1.31(-0.30%) |
Dec 19, 2022 | 436.06 | 436.57 | 425.98 | 432.48 | 1,079,185 | -5.16(-1.18%) |
Dec 16, 2022 | 436.62 | 441.64 | 431.92 | 437.63 | 1,796,997 | -2.11(-0.48%) |
Dec 15, 2022 | 449.56 | 453.22 | 437.74 | 439.74 | 1,575,388 | -21.87(-4.74%) |
Dec 14, 2022 | 468.12 | 475.05 | 457.66 | 461.61 | 1,227,999 | -7.59(-1.62%) |
Dec 13, 2022 | 478.66 | 483.70 | 463.38 | 469.20 | 1,559,078 | +13.17(+2.89%) |
Dec 12, 2022 | 451.83 | 456.16 | 440.95 | 456.02 | 1,234,954 | +13.85(+3.13%) |
Dec 09, 2022 | 441.48 | 449.48 | 436.50 | 442.17 | 971,532 | -4.71(-1.05%) |
Dec 08, 2022 | 439.89 | 449.36 | 436.14 | 446.89 | 1,258,714 | +10.53(+2.41%) |
Dec 07, 2022 | 433.32 | 444.73 | 431.78 | 436.36 | 1,133,110 | +1.17(+0.27%) |
Dec 06, 2022 | 444.80 | 446.00 | 431.15 | 435.19 | 942,061 | -9.34(-2.10%) |
Dec 05, 2022 | 447.62 | 454.44 | 440.63 | 444.53 | 1,108,361 | -4.98(-1.11%) |
Dec 02, 2022 | 442.69 | 452.02 | 442.37 | 449.51 | 1,122,380 | -5.37(-1.18%) |
Dec 01, 2022 | 470.77 | 470.77 | 448.60 | 454.88 | 1,402,114 | -9.08(-1.96%) |
Nov 30, 2022 | 439.89 | 463.97 | 433.41 | 463.96 | 2,272,448 | +29.79(+6.86%) |
Nov 29, 2022 | 439.07 | 442.27 | 432.23 | 434.17 | 919,372 | -1.16(-0.27%) |
Nov 28, 2022 | 438.25 | 443.29 | 433.60 | 435.33 | 1,203,900 | -9.84(-2.21%) |
Nov 25, 2022 | 448.20 | 450.76 | 445.17 | 445.17 | 390,525 | -8.00(-1.77%) |
Nov 23, 2022 | 448.94 | 460.38 | 447.88 | 453.17 | 838,617 | +5.68(+1.27%) |
Nov 22, 2022 | 444.35 | 448.25 | 436.26 | 447.50 | 1,437,137 | +5.37(+1.22%) |
Nov 21, 2022 | 443.02 | 445.42 | 436.49 | 442.12 | 951,909 | -6.43(-1.43%) |
Nov 18, 2022 | 462.32 | 462.86 | 440.64 | 448.56 | 1,768,241 | -4.38(-0.97%) |
Nov 17, 2022 | 438.36 | 456.37 | 437.07 | 452.94 | 1,570,048 | +5.68(+1.27%) |
Nov 16, 2022 | 450.79 | 456.36 | 444.06 | 447.26 | 3,061,405 | -34.73(-7.21%) |
Nov 15, 2022 | 492.15 | 493.74 | 473.55 | 481.99 | 2,259,975 | +9.86(+2.09%) |
Nov 14, 2022 | 486.81 | 491.45 | 471.31 | 472.13 | 2,389,479 | -19.76(-4.02%) |
Nov 11, 2022 | 473.37 | 495.56 | 471.60 | 491.89 | 2,655,370 | +15.14(+3.17%) |
Nov 10, 2022 | 451.44 | 477.12 | 446.93 | 476.76 | 3,783,263 | +51.73(+12.17%) |
Nov 09, 2022 | 428.10 | 435.30 | 422.46 | 425.02 | 1,734,365 | -11.90(-2.72%) |
Nov 08, 2022 | 435.10 | 440.95 | 423.11 | 436.93 | 2,265,869 | +9.71(+2.27%) |
Nov 07, 2022 | 415.95 | 427.84 | 411.77 | 427.22 | 1,918,395 | +15.16(+3.68%) |
Nov 04, 2022 | 402.54 | 412.61 | 397.05 | 412.06 | 2,466,655 | +25.65(+6.64%) |
Nov 03, 2022 | 381.77 | 392.35 | 377.86 | 386.41 | 1,686,580 | -2.06(-0.53%) |
Nov 02, 2022 | 404.22 | 387.73 | 388.47 | 2,212,980 | -16.88(-4.17%) | |
Nov 01, 2022 | 405.64 | 409.53 | 399.22 | 405.35 | 1,596,603 | +7.79(+1.96%) |
Oct 31, 2022 | 397.65 | 403.18 | 392.07 | 397.56 | 1,911,117 | -0.79(-0.20%) |
Oct 28, 2022 | 383.55 | 399.69 | 382.58 | 398.36 | 1,848,431 | +16.19(+4.24%) |
Oct 27, 2022 | 382.03 | 390.87 | 374.69 | 382.17 | 2,330,246 | +3.45(+0.91%) |
Oct 26, 2022 | 367.58 | 386.83 | 367.12 | 378.73 | 2,462,887 | +5.64(+1.51%) |
Oct 25, 2022 | 368.33 | 379.62 | 368.33 | 373.09 | 1,781,295 | +5.80(+1.58%) |
Oct 24, 2022 | 363.83 | 370.45 | 358.03 | 367.29 | 2,048,193 | +4.59(+1.26%) |
Oct 21, 2022 | 348.64 | 366.21 | 348.64 | 362.71 | 2,816,757 | +13.18(+3.77%) |
Oct 20, 2022 | 334.54 | 360.38 | 328.08 | 349.53 | 5,981,373 | +25.33(+7.81%) |
Oct 19, 2022 | 316.66 | 326.27 | 312.99 | 324.19 | 2,733,721 | +7.88(+2.49%) |
Oct 18, 2022 | 321.23 | 325.92 | 310.07 | 316.32 | 2,553,054 | +6.52(+2.10%) |
Oct 17, 2022 | 321.18 | 323.32 | 307.13 | 309.80 | 5,236,345 | +0.46(+0.15%) |
Oct 14, 2022 | 334.54 | 334.91 | 308.70 | 309.33 | 3,095,320 | -25.20(-7.53%) |
Oct 13, 2022 | 297.08 | 338.57 | 294.25 | 334.54 | 4,611,574 | +16.33(+5.13%) |
Oct 12, 2022 | 322.90 | 325.02 | 317.40 | 318.20 | 3,732,763 | -3.01(-0.94%) |
Oct 11, 2022 | 339.14 | 344.00 | 316.56 | 321.22 | 5,409,164 | -23.25(-6.75%) |
Oct 10, 2022 | 363.38 | 363.70 | 334.35 | 344.47 | 4,022,289 | -23.69(-6.44%) |
Oct 07, 2022 | 379.78 | 381.73 | 365.15 | 368.16 | 2,117,497 | -22.35(-5.72%) |
Oct 06, 2022 | 391.50 | 400.18 | 388.16 | 390.51 | 1,383,248 | -2.27(-0.58%) |
Oct 05, 2022 | 384.95 | 397.50 | 378.15 | 392.78 | 1,432,422 | -0.71(-0.18%) |
Oct 04, 2022 | 395.60 | 401.22 | 390.42 | 393.49 | 2,093,967 | +10.75(+2.81%) |