Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 588.51 | 606.92 | 580.69 | 606.21 | 481,643 | +17.96(+3.05%) |
Nov 29, 2022 | 584.60 | 591.06 | 583.48 | 588.25 | 222,329 | +3.66(+0.63%) |
Nov 28, 2022 | 597.27 | 598.92 | 581.36 | 584.60 | 324,183 | -29.37(-4.78%) |
Nov 25, 2022 | 616.93 | 616.93 | 609.85 | 613.97 | 76,985 | -2.41(-0.39%) |
Nov 23, 2022 | 607.47 | 620.39 | 603.33 | 616.38 | 224,044 | +9.34(+1.54%) |
Nov 22, 2022 | 597.65 | 609.57 | 595.04 | 607.04 | 284,089 | +12.51(+2.10%) |
Nov 21, 2022 | 593.60 | 599.70 | 592.73 | 594.53 | 201,668 | -4.07(-0.68%) |
Nov 18, 2022 | 588.97 | 599.50 | 587.52 | 598.60 | 232,110 | +17.87(+3.08%) |
Nov 17, 2022 | 581.20 | 590.76 | 576.79 | 580.73 | 192,973 | -10.12(-1.71%) |
Nov 16, 2022 | 595.12 | 595.78 | 585.40 | 590.85 | 310,258 | -5.25(-0.88%) |
Nov 15, 2022 | 605.55 | 606.39 | 590.18 | 596.09 | 416,612 | +1.80(+0.30%) |
Nov 14, 2022 | 599.47 | 604.02 | 593.42 | 594.29 | 283,777 | -9.75(-1.61%) |
Nov 11, 2022 | 623.59 | 623.59 | 600.91 | 604.04 | 337,134 | -13.28(-2.15%) |
Nov 10, 2022 | 598.00 | 625.41 | 588.47 | 617.32 | 691,177 | +55.19(+9.82%) |
Nov 09, 2022 | 572.01 | 573.41 | 561.15 | 562.13 | 404,782 | -10.88(-1.90%) |
Nov 08, 2022 | 567.80 | 577.11 | 562.51 | 573.01 | 250,213 | +8.87(+1.57%) |
Nov 07, 2022 | 564.77 | 566.01 | 554.07 | 564.14 | 285,789 | +5.08(+0.91%) |
Nov 04, 2022 | 553.66 | 563.63 | 543.98 | 559.05 | 356,980 | +15.92(+2.93%) |
Nov 03, 2022 | 530.33 | 547.94 | 525.95 | 543.13 | 276,161 | +5.20(+0.97%) |
Nov 02, 2022 | 549.32 | 557.75 | 537.01 | 537.93 | 233,771 | -17.18(-3.09%) |
Nov 01, 2022 | 561.36 | 565.60 | 554.40 | 555.11 | 169,704 | -0.23(-0.04%) |
Oct 31, 2022 | 558.10 | 561.07 | 552.48 | 555.34 | 202,052 | -5.59(-1.00%) |
Oct 28, 2022 | 547.12 | 562.65 | 540.68 | 560.93 | 231,680 | +16.59(+3.05%) |
Oct 27, 2022 | 537.79 | 551.12 | 537.79 | 544.34 | 229,932 | +9.19(+1.72%) |
Oct 26, 2022 | 539.38 | 551.48 | 532.67 | 535.14 | 228,171 | -0.21(-0.04%) |
Oct 25, 2022 | 519.79 | 536.04 | 519.79 | 535.36 | 278,607 | +12.02(+2.30%) |
Oct 24, 2022 | 523.60 | 527.60 | 517.32 | 523.34 | 195,195 | +4.53(+0.87%) |
Oct 21, 2022 | 510.05 | 520.43 | 502.94 | 518.80 | 304,424 | +6.62(+1.29%) |
Oct 20, 2022 | 520.24 | 524.01 | 509.53 | 512.19 | 205,436 | -10.11(-1.94%) |
Oct 19, 2022 | 517.18 | 526.88 | 511.81 | 522.30 | 304,433 | +1.24(+0.24%) |
Oct 18, 2022 | 521.90 | 528.04 | 517.32 | 521.05 | 343,321 | +14.08(+2.78%) |
Oct 17, 2022 | 506.38 | 513.81 | 505.71 | 506.97 | 261,348 | +10.93(+2.20%) |
Oct 14, 2022 | 508.15 | 510.89 | 491.92 | 496.04 | 245,367 | -7.17(-1.42%) |
Oct 13, 2022 | 481.91 | 506.49 | 481.91 | 503.21 | 329,260 | +11.46(+2.33%) |
Oct 12, 2022 | 507.48 | 507.48 | 491.17 | 491.75 | 413,998 | -12.31(-2.44%) |
Oct 11, 2022 | 514.84 | 514.84 | 499.46 | 504.06 | 324,037 | -8.61(-1.68%) |
Oct 10, 2022 | 520.46 | 524.26 | 509.76 | 512.67 | 220,215 | -1.89(-0.37%) |
Oct 07, 2022 | 520.94 | 521.46 | 509.43 | 514.56 | 223,568 | -13.04(-2.47%) |
Oct 06, 2022 | 525.73 | 535.11 | 525.73 | 527.60 | 194,461 | -4.58(-0.86%) |
Oct 05, 2022 | 533.57 | 537.93 | 528.48 | 532.18 | 263,067 | -11.35(-2.09%) |
Oct 04, 2022 | 536.30 | 546.07 | 534.98 | 543.54 | 278,106 | +20.42(+3.90%) |
Oct 03, 2022 | 514.75 | 526.53 | 504.55 | 523.12 | 228,289 | +16.91(+3.34%) |
Sep 30, 2022 | 508.11 | 517.16 | 505.20 | 506.21 | 352,490 | -5.38(-1.05%) |
Sep 29, 2022 | 513.46 | 516.98 | 504.66 | 511.59 | 231,685 | -9.49(-1.82%) |
Sep 28, 2022 | 517.94 | 524.92 | 509.71 | 521.08 | 329,698 | +8.11(+1.58%) |
Sep 27, 2022 | 521.47 | 526.83 | 511.56 | 512.97 | 368,436 | +0.38(+0.07%) |
Sep 26, 2022 | 518.04 | 529.51 | 511.73 | 512.59 | 278,194 | -8.75(-1.68%) |
Sep 23, 2022 | 526.60 | 526.60 | 513.12 | 521.34 | 269,383 | -13.69(-2.56%) |
Sep 22, 2022 | 546.95 | 546.95 | 530.58 | 535.03 | 264,550 | -11.92(-2.18%) |
Sep 21, 2022 | 571.56 | 573.90 | 546.75 | 546.95 | 314,091 | -17.02(-3.02%) |
Sep 20, 2022 | 569.52 | 569.52 | 555.97 | 563.98 | 278,029 | -7.07(-1.24%) |
Sep 19, 2022 | 559.04 | 572.33 | 559.04 | 571.04 | 274,576 | +9.75(+1.74%) |
Sep 16, 2022 | 561.39 | 561.94 | 552.69 | 561.29 | 422,767 | -4.99(-0.88%) |
Sep 15, 2022 | 576.16 | 578.98 | 564.08 | 566.28 | 199,747 | -12.58(-2.17%) |
Sep 14, 2022 | 574.28 | 579.20 | 564.50 | 578.86 | 215,309 | +6.18(+1.08%) |
Sep 13, 2022 | 589.94 | 591.81 | 570.23 | 572.67 | 204,750 | -33.41(-5.51%) |
Sep 12, 2022 | 600.76 | 607.57 | 592.78 | 606.09 | 322,588 | +8.15(+1.36%) |
Sep 09, 2022 | 595.70 | 599.49 | 590.83 | 597.94 | 229,463 | +4.19(+0.71%) |
Sep 08, 2022 | 589.24 | 595.02 | 584.69 | 593.75 | 175,352 | +0.68(+0.12%) |
Sep 07, 2022 | 579.62 | 594.98 | 576.05 | 593.07 | 220,627 | +13.00(+2.24%) |
Sep 06, 2022 | 580.98 | 584.27 | 574.76 | 580.06 | 200,361 | +0.18(+0.03%) |
Sep 02, 2022 | 587.22 | 591.87 | 577.37 | 579.88 | 203,275 | -4.08(-0.70%) |