Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 425.00 | 427.66 | 413.81 | 420.49 | 120,143 | -4.08(-0.96%) |
Dec 29, 2022 | 414.69 | 427.37 | 409.76 | 424.57 | 93,824 | +15.20(+3.71%) |
Dec 28, 2022 | 413.05 | 418.35 | 408.24 | 409.37 | 68,319 | -3.68(-0.89%) |
Dec 27, 2022 | 413.09 | 415.67 | 405.24 | 413.05 | 83,504 | +0.36(+0.09%) |
Dec 23, 2022 | 411.30 | 413.45 | 406.29 | 412.69 | 76,514 | +0.94(+0.23%) |
Dec 22, 2022 | 407.19 | 412.17 | 400.08 | 411.75 | 76,980 | -0.89(-0.22%) |
Dec 21, 2022 | 403.59 | 414.15 | 403.59 | 412.64 | 132,133 | +11.84(+2.95%) |
Dec 20, 2022 | 399.59 | 402.10 | 393.72 | 400.80 | 208,127 | -1.02(-0.25%) |
Dec 19, 2022 | 406.45 | 406.45 | 397.44 | 401.82 | 147,930 | -6.16(-1.51%) |
Dec 16, 2022 | 417.06 | 419.48 | 406.12 | 407.98 | 303,466 | -12.50(-2.97%) |
Dec 15, 2022 | 422.82 | 427.57 | 416.09 | 420.48 | 180,106 | -9.42(-2.19%) |
Dec 14, 2022 | 432.31 | 441.18 | 427.32 | 429.90 | 198,894 | -5.13(-1.18%) |
Dec 13, 2022 | 434.43 | 443.33 | 430.88 | 435.03 | 203,933 | +16.75(+4.00%) |
Dec 12, 2022 | 417.77 | 420.09 | 414.92 | 418.28 | 147,849 | +2.19(+0.53%) |
Dec 09, 2022 | 418.41 | 423.59 | 415.70 | 416.09 | 138,648 | -4.01(-0.95%) |
Dec 08, 2022 | 404.04 | 421.92 | 400.27 | 420.10 | 174,660 | +16.22(+4.02%) |
Dec 07, 2022 | 401.97 | 411.44 | 399.25 | 403.88 | 196,827 | +4.29(+1.07%) |
Dec 06, 2022 | 404.25 | 410.07 | 395.33 | 399.59 | 180,038 | -6.20(-1.53%) |
Dec 05, 2022 | 412.77 | 412.77 | 403.83 | 405.79 | 152,093 | -13.27(-3.17%) |
Dec 02, 2022 | 412.15 | 419.15 | 406.49 | 419.06 | 130,459 | +1.02(+0.24%) |
Dec 01, 2022 | 421.09 | 425.88 | 415.09 | 418.04 | 248,129 | +3.33(+0.80%) |
Nov 30, 2022 | 404.36 | 417.35 | 399.08 | 414.71 | 368,397 | +15.16(+3.79%) |
Nov 29, 2022 | 397.32 | 406.57 | 393.15 | 399.55 | 129,178 | +1.14(+0.29%) |
Nov 28, 2022 | 401.64 | 402.76 | 396.45 | 398.41 | 203,527 | -5.65(-1.40%) |
Nov 25, 2022 | 402.89 | 406.54 | 400.76 | 404.06 | 54,007 | +0.12(+0.03%) |
Nov 23, 2022 | 404.88 | 409.88 | 402.01 | 403.94 | 141,839 | -1.54(-0.38%) |
Nov 22, 2022 | 402.05 | 405.54 | 395.78 | 405.48 | 116,300 | +7.31(+1.84%) |
Nov 21, 2022 | 395.56 | 401.00 | 392.46 | 398.17 | 199,069 | +0.05(+0.01%) |
Nov 18, 2022 | 404.12 | 405.33 | 392.10 | 398.12 | 147,177 | +3.56(+0.90%) |
Nov 17, 2022 | 405.00 | 409.80 | 387.62 | 394.56 | 208,378 | -13.50(-3.31%) |
Nov 16, 2022 | 421.50 | 421.50 | 405.49 | 408.06 | 228,092 | -13.05(-3.10%) |
Nov 15, 2022 | 434.28 | 434.28 | 417.33 | 421.11 | 232,802 | -0.99(-0.23%) |
Nov 14, 2022 | 433.10 | 435.61 | 422.10 | 422.10 | 230,269 | -13.58(-3.12%) |
Nov 11, 2022 | 428.91 | 450.81 | 427.97 | 435.68 | 365,772 | +8.10(+1.89%) |
Nov 10, 2022 | 420.75 | 430.17 | 419.78 | 427.58 | 427,976 | +24.09(+5.97%) |
Nov 09, 2022 | 380.15 | 406.41 | 379.89 | 403.49 | 647,020 | +21.66(+5.67%) |
Nov 08, 2022 | 380.81 | 402.91 | 378.13 | 381.83 | 460,746 | +2.94(+0.78%) |
Nov 07, 2022 | 381.07 | 382.51 | 371.74 | 378.89 | 355,328 | +0.69(+0.18%) |
Nov 04, 2022 | 368.83 | 378.75 | 362.17 | 378.20 | 304,720 | +13.05(+3.57%) |
Nov 03, 2022 | 351.20 | 368.10 | 346.17 | 365.15 | 335,078 | +9.13(+2.56%) |
Nov 02, 2022 | 356.97 | 370.80 | 352.96 | 356.02 | 380,453 | -2.33(-0.65%) |
Nov 01, 2022 | 357.64 | 358.82 | 347.71 | 358.35 | 241,402 | +6.64(+1.89%) |
Oct 31, 2022 | 349.89 | 356.92 | 344.63 | 351.71 | 424,575 | -2.59(-0.73%) |
Oct 28, 2022 | 365.70 | 377.78 | 350.26 | 354.30 | 536,566 | -30.72(-7.98%) |
Oct 27, 2022 | 393.94 | 395.01 | 380.00 | 385.02 | 296,378 | -9.09(-2.31%) |
Oct 26, 2022 | 388.83 | 399.75 | 387.56 | 394.11 | 342,025 | +5.11(+1.31%) |
Oct 25, 2022 | 382.18 | 389.84 | 381.20 | 389.00 | 522,440 | +11.06(+2.93%) |
Oct 24, 2022 | 380.44 | 382.08 | 372.37 | 377.94 | 363,190 | -0.27(-0.07%) |
Oct 21, 2022 | 377.06 | 379.65 | 370.34 | 378.21 | 224,348 | +2.41(+0.64%) |
Oct 20, 2022 | 384.04 | 387.69 | 372.99 | 375.80 | 214,403 | -9.43(-2.45%) |
Oct 19, 2022 | 395.64 | 398.20 | 376.20 | 385.23 | 228,175 | -21.46(-5.28%) |
Oct 18, 2022 | 415.40 | 418.70 | 404.50 | 406.69 | 154,016 | +2.56(+0.63%) |
Oct 17, 2022 | 404.50 | 410.32 | 401.16 | 404.13 | 192,639 | +9.42(+2.39%) |
Oct 14, 2022 | 397.23 | 401.15 | 389.98 | 394.71 | 220,980 | -0.18(-0.05%) |
Oct 13, 2022 | 373.97 | 401.04 | 368.42 | 394.89 | 217,878 | +10.82(+2.82%) |
Oct 12, 2022 | 392.83 | 396.30 | 382.50 | 384.07 | 165,393 | -6.06(-1.55%) |
Oct 11, 2022 | 387.12 | 395.07 | 379.94 | 390.13 | 360,572 | -2.82(-0.72%) |
Oct 10, 2022 | 431.60 | 442.78 | 385.47 | 392.95 | 697,812 | -35.98(-8.39%) |
Oct 07, 2022 | 446.68 | 446.68 | 428.39 | 428.93 | 136,626 | -23.92(-5.28%) |
Oct 06, 2022 | 453.50 | 456.50 | 447.35 | 452.85 | 178,435 | -3.16(-0.69%) |
Oct 05, 2022 | 442.03 | 457.93 | 440.32 | 456.01 | 208,529 | +6.62(+1.47%) |
Oct 04, 2022 | 436.18 | 449.77 | 436.18 | 449.39 | 176,373 | +21.55(+5.04%) |