Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 503.56 | 504.12 | 495.35 | 497.67 | 31,778 | -7.46(-1.48%) |
Dec 29, 2022 | 497.00 | 506.93 | 497.00 | 505.13 | 28,228 | +10.68(+2.16%) |
Dec 28, 2022 | 501.80 | 507.03 | 494.45 | 494.45 | 29,397 | -8.97(-1.78%) |
Dec 27, 2022 | 512.45 | 515.00 | 501.02 | 503.43 | 25,745 | -4.39(-0.86%) |
Dec 23, 2022 | 503.52 | 509.87 | 498.36 | 507.82 | 15,940 | +8.16(+1.63%) |
Dec 22, 2022 | 500.62 | 500.76 | 493.29 | 499.66 | 32,640 | -6.57(-1.30%) |
Dec 21, 2022 | 498.87 | 508.74 | 498.87 | 506.23 | 33,728 | +9.20(+1.85%) |
Dec 20, 2022 | 480.81 | 498.83 | 480.81 | 497.03 | 34,262 | +12.92(+2.67%) |
Dec 19, 2022 | 488.81 | 501.27 | 474.42 | 484.11 | 39,275 | -0.79(-0.16%) |
Dec 16, 2022 | 475.96 | 487.26 | 474.77 | 484.90 | 131,501 | +4.94(+1.03%) |
Dec 15, 2022 | 495.90 | 495.90 | 479.90 | 479.95 | 53,985 | -16.38(-3.30%) |
Dec 14, 2022 | 501.49 | 508.00 | 490.06 | 496.33 | 51,108 | -6.91(-1.37%) |
Dec 13, 2022 | 528.99 | 530.83 | 502.81 | 503.24 | 62,650 | -19.30(-3.69%) |
Dec 12, 2022 | 530.48 | 539.89 | 519.82 | 522.53 | 52,078 | -3.36(-0.64%) |
Dec 09, 2022 | 498.79 | 528.31 | 498.79 | 525.90 | 57,920 | +28.70(+5.77%) |
Dec 08, 2022 | 470.74 | 498.41 | 468.69 | 497.19 | 43,652 | +28.27(+6.03%) |
Dec 07, 2022 | 464.68 | 475.80 | 462.47 | 468.92 | 32,286 | +8.55(+1.86%) |
Dec 06, 2022 | 476.93 | 478.85 | 456.68 | 460.37 | 46,055 | -15.85(-3.33%) |
Dec 05, 2022 | 490.40 | 490.40 | 476.03 | 476.22 | 41,739 | -17.28(-3.50%) |
Dec 02, 2022 | 485.18 | 496.84 | 478.13 | 493.50 | 48,190 | +7.35(+1.51%) |
Dec 01, 2022 | 478.48 | 490.43 | 478.48 | 486.15 | 45,919 | +8.45(+1.77%) |
Nov 30, 2022 | 467.83 | 479.33 | 457.59 | 477.70 | 53,829 | +12.43(+2.67%) |
Nov 29, 2022 | 469.15 | 473.57 | 458.69 | 465.27 | 47,405 | -4.06(-0.87%) |
Nov 28, 2022 | 466.31 | 473.88 | 465.60 | 469.33 | 51,372 | +3.10(+0.66%) |
Nov 25, 2022 | 468.50 | 468.94 | 462.61 | 466.23 | 23,356 | +1.03(+0.22%) |
Nov 23, 2022 | 468.60 | 470.54 | 461.67 | 465.20 | 28,108 | -3.40(-0.73%) |
Nov 22, 2022 | 459.89 | 471.24 | 456.07 | 468.60 | 43,909 | +5.64(+1.22%) |
Nov 21, 2022 | 455.85 | 466.00 | 450.59 | 462.95 | 55,988 | +9.89(+2.18%) |
Nov 18, 2022 | 455.50 | 455.50 | 447.16 | 453.07 | 37,313 | +3.41(+0.76%) |
Nov 17, 2022 | 444.62 | 449.66 | 443.46 | 449.66 | 39,351 | +1.19(+0.27%) |
Nov 16, 2022 | 452.59 | 457.14 | 443.51 | 448.46 | 40,884 | -4.13(-0.91%) |
Nov 15, 2022 | 455.95 | 462.34 | 443.94 | 452.59 | 58,774 | +10.16(+2.30%) |
Nov 14, 2022 | 455.54 | 459.44 | 442.41 | 442.43 | 54,523 | -13.10(-2.88%) |
Nov 11, 2022 | 460.64 | 463.86 | 451.47 | 455.53 | 50,638 | -9.42(-2.03%) |
Nov 10, 2022 | 460.15 | 467.17 | 455.94 | 464.95 | 50,874 | +13.93(+3.09%) |
Nov 09, 2022 | 459.44 | 466.07 | 450.16 | 451.03 | 48,055 | -11.39(-2.46%) |
Nov 08, 2022 | 465.83 | 474.00 | 456.12 | 462.42 | 50,840 | -3.24(-0.70%) |
Nov 07, 2022 | 477.54 | 478.87 | 460.43 | 465.66 | 58,359 | -11.88(-2.49%) |
Nov 04, 2022 | 476.92 | 481.90 | 471.09 | 477.54 | 40,010 | +6.02(+1.28%) |
Nov 03, 2022 | 437.92 | 475.95 | 437.92 | 471.52 | 78,344 | +27.04(+6.08%) |
Nov 02, 2022 | 472.87 | 475.50 | 444.48 | 444.48 | 68,742 | -17.87(-3.87%) |
Nov 01, 2022 | 477.19 | 477.19 | 455.65 | 462.35 | 42,135 | -10.69(-2.26%) |
Oct 31, 2022 | 475.13 | 482.34 | 466.13 | 473.05 | 41,720 | -4.89(-1.02%) |
Oct 28, 2022 | 471.15 | 486.30 | 469.05 | 477.94 | 43,834 | +11.14(+2.39%) |
Oct 27, 2022 | 458.94 | 471.19 | 455.34 | 466.80 | 37,040 | +11.47(+2.52%) |
Oct 26, 2022 | 454.53 | 465.08 | 446.48 | 455.33 | 41,555 | -0.61(-0.13%) |
Oct 25, 2022 | 443.30 | 455.97 | 441.88 | 455.94 | 43,540 | +16.49(+3.75%) |
Oct 24, 2022 | 435.40 | 441.53 | 431.72 | 439.45 | 32,878 | +8.06(+1.87%) |
Oct 21, 2022 | 420.76 | 432.20 | 416.55 | 431.39 | 33,505 | +13.18(+3.15%) |
Oct 20, 2022 | 431.35 | 431.35 | 417.45 | 418.20 | 33,774 | -10.45(-2.44%) |
Oct 19, 2022 | 430.76 | 433.88 | 423.45 | 428.65 | 36,470 | -3.06(-0.71%) |
Oct 18, 2022 | 430.94 | 435.02 | 429.36 | 431.71 | 35,828 | +3.56(+0.83%) |
Oct 17, 2022 | 425.75 | 433.19 | 420.27 | 428.15 | 40,441 | +7.46(+1.77%) |
Oct 14, 2022 | 444.00 | 444.00 | 418.58 | 420.69 | 47,047 | -22.97(-5.18%) |
Oct 13, 2022 | 418.38 | 445.27 | 418.38 | 443.66 | 32,086 | +16.10(+3.76%) |
Oct 12, 2022 | 433.30 | 436.32 | 427.56 | 427.56 | 28,844 | -3.31(-0.77%) |
Oct 11, 2022 | 435.11 | 437.34 | 427.21 | 430.87 | 35,738 | -4.23(-0.97%) |
Oct 10, 2022 | 428.93 | 441.06 | 423.56 | 435.11 | 32,129 | +8.53(+2.00%) |
Oct 07, 2022 | 426.88 | 430.76 | 419.60 | 426.57 | 39,722 | -0.31(-0.07%) |
Oct 06, 2022 | 424.49 | 431.27 | 421.58 | 426.88 | 32,945 | -1.19(-0.28%) |
Oct 05, 2022 | 425.82 | 431.54 | 417.66 | 428.07 | 46,144 | +0.98(+0.23%) |
Oct 04, 2022 | 422.97 | 427.09 | 419.78 | 427.09 | 39,387 | +10.61(+2.55%) |