Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 647.77 | 672.42 | 646.09 | 670.26 | 805,346 | +19.11(+2.93%) |
Nov 29, 2022 | 642.22 | 653.04 | 636.56 | 651.15 | 413,745 | +8.10(+1.26%) |
Nov 28, 2022 | 646.29 | 651.13 | 639.55 | 643.04 | 613,763 | -11.70(-1.79%) |
Nov 25, 2022 | 652.23 | 654.93 | 650.32 | 654.74 | 134,508 | +2.81(+0.43%) |
Nov 23, 2022 | 639.66 | 652.11 | 637.44 | 651.93 | 293,342 | +15.24(+2.39%) |
Nov 22, 2022 | 635.17 | 637.21 | 629.46 | 636.70 | 440,882 | +1.14(+0.18%) |
Nov 21, 2022 | 626.20 | 637.85 | 623.25 | 635.55 | 427,606 | +7.26(+1.16%) |
Nov 18, 2022 | 631.95 | 632.10 | 620.55 | 628.29 | 394,094 | +7.25(+1.17%) |
Nov 17, 2022 | 619.95 | 624.56 | 613.78 | 621.04 | 341,045 | -7.72(-1.23%) |
Nov 16, 2022 | 639.24 | 640.12 | 628.50 | 628.76 | 507,436 | -9.06(-1.42%) |
Nov 15, 2022 | 625.13 | 639.09 | 624.13 | 637.82 | 488,937 | +20.76(+3.36%) |
Nov 14, 2022 | 629.72 | 631.71 | 616.64 | 617.07 | 428,549 | -20.92(-3.28%) |
Nov 11, 2022 | 623.15 | 639.93 | 623.15 | 637.98 | 687,693 | +12.17(+1.94%) |
Nov 10, 2022 | 595.12 | 628.81 | 595.12 | 625.82 | 751,320 | +48.34(+8.37%) |
Nov 09, 2022 | 577.99 | 588.24 | 572.61 | 577.48 | 497,069 | +1.64(+0.29%) |
Nov 08, 2022 | 586.74 | 589.59 | 573.06 | 575.84 | 563,845 | -9.92(-1.69%) |
Nov 07, 2022 | 590.83 | 596.18 | 585.45 | 585.76 | 535,976 | -4.41(-0.75%) |
Nov 04, 2022 | 567.75 | 592.79 | 559.08 | 590.17 | 804,321 | +24.86(+4.40%) |
Nov 03, 2022 | 559.78 | 579.46 | 552.07 | 565.31 | 860,810 | +34.86(+6.57%) |
Nov 02, 2022 | 533.14 | 548.55 | 528.05 | 530.45 | 701,602 | -5.08(-0.95%) |
Nov 01, 2022 | 553.30 | 556.67 | 533.84 | 535.53 | 611,383 | -11.52(-2.11%) |
Oct 31, 2022 | 540.11 | 551.01 | 538.73 | 547.05 | 559,553 | -1.55(-0.28%) |
Oct 28, 2022 | 531.01 | 554.90 | 529.42 | 548.60 | 472,242 | +12.67(+2.36%) |
Oct 27, 2022 | 539.28 | 546.24 | 532.76 | 535.93 | 516,743 | -0.20(-0.04%) |
Oct 26, 2022 | 534.76 | 541.21 | 529.98 | 536.13 | 439,354 | +0.24(+0.05%) |
Oct 25, 2022 | 516.39 | 536.74 | 516.39 | 535.89 | 495,602 | +22.92(+4.47%) |
Oct 24, 2022 | 521.16 | 522.83 | 507.89 | 512.98 | 367,829 | -3.32(-0.64%) |
Oct 21, 2022 | 506.57 | 516.32 | 500.82 | 516.30 | 547,571 | +8.11(+1.60%) |
Oct 20, 2022 | 508.67 | 514.82 | 503.14 | 508.19 | 455,292 | +0.66(+0.13%) |
Oct 19, 2022 | 512.90 | 515.65 | 507.37 | 507.53 | 399,926 | -14.19(-2.72%) |
Oct 18, 2022 | 521.61 | 530.74 | 517.68 | 521.72 | 465,780 | +12.84(+2.52%) |
Oct 17, 2022 | 500.56 | 510.19 | 500.56 | 508.88 | 569,011 | +20.79(+4.26%) |
Oct 14, 2022 | 514.46 | 514.46 | 486.37 | 488.09 | 512,687 | -16.53(-3.28%) |
Oct 13, 2022 | 479.27 | 508.77 | 477.95 | 504.62 | 645,164 | +10.29(+2.08%) |
Oct 12, 2022 | 501.74 | 505.31 | 493.78 | 494.34 | 484,630 | -12.01(-2.37%) |
Oct 11, 2022 | 510.20 | 512.17 | 495.04 | 506.35 | 575,780 | -3.51(-0.69%) |
Oct 10, 2022 | 526.66 | 529.64 | 509.72 | 509.86 | 504,364 | -13.45(-2.57%) |
Oct 07, 2022 | 530.92 | 535.29 | 519.66 | 523.31 | 490,219 | -15.04(-2.79%) |
Oct 06, 2022 | 557.67 | 561.50 | 536.37 | 538.35 | 607,613 | -20.26(-3.63%) |
Oct 05, 2022 | 557.69 | 563.01 | 551.45 | 558.61 | 357,066 | -9.10(-1.60%) |
Oct 04, 2022 | 563.04 | 575.36 | 562.77 | 567.71 | 537,912 | +8.62(+1.54%) |
Oct 03, 2022 | 553.50 | 561.56 | 550.94 | 559.08 | 440,367 | +9.72(+1.77%) |
Sep 30, 2022 | 549.05 | 553.90 | 544.20 | 549.37 | 623,818 | +7.19(+1.33%) |
Sep 29, 2022 | 548.41 | 551.18 | 539.50 | 542.17 | 565,945 | -14.59(-2.62%) |
Sep 28, 2022 | 553.80 | 558.99 | 544.20 | 556.76 | 538,162 | +8.51(+1.55%) |
Sep 27, 2022 | 563.89 | 573.31 | 548.08 | 548.25 | 516,521 | -13.42(-2.39%) |
Sep 26, 2022 | 569.98 | 574.69 | 556.33 | 561.68 | 681,664 | -11.14(-1.95%) |
Sep 23, 2022 | 577.34 | 578.25 | 570.00 | 572.82 | 965,417 | -15.58(-2.65%) |
Sep 22, 2022 | 596.73 | 596.94 | 587.72 | 588.40 | 542,912 | -10.56(-1.76%) |
Sep 21, 2022 | 602.11 | 611.83 | 597.67 | 598.97 | 582,949 | +3.57(+0.60%) |
Sep 20, 2022 | 600.68 | 600.78 | 589.45 | 595.39 | 959,796 | -9.14(-1.51%) |
Sep 19, 2022 | 598.35 | 605.51 | 591.27 | 604.53 | 744,392 | +1.17(+0.19%) |
Sep 16, 2022 | 597.84 | 604.74 | 591.14 | 603.36 | 848,731 | +8.14(+1.37%) |
Sep 15, 2022 | 603.87 | 605.99 | 591.36 | 595.22 | 414,429 | -10.00(-1.65%) |
Sep 14, 2022 | 612.25 | 614.45 | 600.42 | 605.23 | 347,143 | -9.26(-1.51%) |
Sep 13, 2022 | 629.73 | 630.73 | 613.45 | 614.49 | 395,280 | -28.20(-4.39%) |
Sep 12, 2022 | 635.37 | 646.04 | 635.13 | 642.69 | 324,886 | +7.32(+1.15%) |
Sep 09, 2022 | 627.06 | 637.60 | 626.63 | 635.37 | 223,372 | +6.75(+1.07%) |
Sep 08, 2022 | 618.11 | 630.19 | 618.11 | 628.62 | 273,163 | +3.57(+0.57%) |
Sep 07, 2022 | 612.61 | 626.56 | 609.49 | 625.04 | 329,164 | +14.83(+2.43%) |
Sep 06, 2022 | 606.50 | 614.58 | 604.28 | 610.21 | 296,429 | +0.66(+0.11%) |
Sep 02, 2022 | 630.35 | 633.01 | 607.87 | 609.55 | 393,607 | -21.38(-3.39%) |