Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 444.18 | 457.03 | 441.11 | 455.11 | 830,747 | +10.93(+2.46%) |
Nov 29, 2022 | 445.46 | 446.74 | 439.80 | 444.18 | 277,808 | -3.60(-0.80%) |
Nov 28, 2022 | 450.91 | 451.77 | 445.50 | 447.78 | 259,270 | -1.90(-0.42%) |
Nov 25, 2022 | 451.12 | 452.30 | 448.33 | 449.68 | 114,942 | +0.86(+0.19%) |
Nov 23, 2022 | 450.26 | 451.09 | 445.82 | 448.83 | 272,494 | +0.08(+0.02%) |
Nov 22, 2022 | 443.56 | 450.86 | 443.52 | 448.75 | 365,475 | +5.58(+1.26%) |
Nov 21, 2022 | 444.89 | 447.90 | 441.97 | 443.17 | 243,568 | +0.29(+0.06%) |
Nov 18, 2022 | 442.22 | 444.64 | 438.62 | 442.88 | 268,976 | +6.00(+1.37%) |
Nov 17, 2022 | 434.63 | 438.96 | 431.82 | 436.88 | 326,645 | -2.40(-0.55%) |
Nov 16, 2022 | 439.49 | 443.61 | 437.75 | 439.28 | 280,409 | +0.89(+0.20%) |
Nov 15, 2022 | 445.38 | 445.88 | 435.76 | 438.39 | 342,546 | +0.92(+0.21%) |
Nov 14, 2022 | 436.11 | 445.15 | 435.13 | 437.47 | 465,457 | +1.15(+0.26%) |
Nov 11, 2022 | 436.56 | 442.86 | 432.96 | 436.32 | 463,837 | -0.64(-0.15%) |
Nov 10, 2022 | 431.91 | 438.26 | 428.15 | 436.96 | 607,391 | +24.06(+5.83%) |
Nov 09, 2022 | 419.74 | 423.38 | 412.63 | 412.89 | 405,466 | -10.80(-2.55%) |
Nov 08, 2022 | 415.91 | 428.11 | 414.09 | 423.70 | 426,594 | +10.97(+2.66%) |
Nov 07, 2022 | 408.68 | 412.91 | 404.22 | 412.73 | 715,492 | +8.91(+2.21%) |
Nov 04, 2022 | 407.95 | 408.83 | 398.74 | 403.82 | 567,126 | -0.14(-0.03%) |
Nov 03, 2022 | 404.73 | 411.76 | 403.22 | 403.96 | 443,214 | -4.79(-1.17%) |
Nov 02, 2022 | 420.13 | 426.13 | 408.63 | 408.75 | 413,790 | -12.25(-2.91%) |
Nov 01, 2022 | 421.61 | 422.61 | 416.94 | 420.99 | 372,875 | +0.71(+0.17%) |
Oct 31, 2022 | 416.94 | 421.72 | 416.30 | 420.29 | 465,967 | -0.09(-0.02%) |
Oct 28, 2022 | 409.16 | 420.72 | 407.83 | 420.38 | 344,464 | +12.77(+3.13%) |
Oct 27, 2022 | 405.94 | 410.36 | 404.39 | 407.61 | 360,319 | +2.70(+0.67%) |
Oct 26, 2022 | 404.55 | 409.50 | 401.71 | 404.90 | 451,893 | +1.48(+0.37%) |
Oct 25, 2022 | 399.22 | 403.93 | 398.03 | 403.42 | 346,569 | +4.00(+1.00%) |
Oct 24, 2022 | 397.74 | 401.03 | 392.78 | 399.42 | 338,508 | +6.27(+1.60%) |
Oct 21, 2022 | 384.61 | 394.40 | 382.86 | 393.15 | 393,080 | +7.12(+1.84%) |
Oct 20, 2022 | 394.07 | 396.11 | 383.93 | 386.03 | 406,581 | -7.42(-1.89%) |
Oct 19, 2022 | 389.05 | 394.46 | 388.34 | 393.45 | 294,367 | -1.80(-0.46%) |
Oct 18, 2022 | 396.12 | 397.54 | 389.65 | 395.25 | 438,055 | +7.89(+2.04%) |
Oct 17, 2022 | 382.33 | 391.38 | 382.33 | 387.36 | 430,307 | +12.48(+3.33%) |
Oct 14, 2022 | 390.76 | 391.98 | 373.16 | 374.88 | 435,225 | -11.27(-2.92%) |
Oct 13, 2022 | 372.48 | 388.28 | 364.63 | 386.15 | 698,282 | +5.25(+1.38%) |
Oct 12, 2022 | 388.31 | 390.53 | 380.61 | 380.90 | 402,652 | -5.92(-1.53%) |
Oct 11, 2022 | 389.69 | 390.65 | 383.65 | 386.81 | 440,549 | -4.14(-1.06%) |
Oct 10, 2022 | 392.98 | 395.35 | 389.55 | 390.95 | 305,648 | -0.69(-0.18%) |
Oct 07, 2022 | 398.11 | 402.85 | 390.18 | 391.64 | 521,354 | -11.99(-2.97%) |
Oct 06, 2022 | 404.46 | 406.99 | 402.03 | 403.63 | 351,462 | -1.31(-0.32%) |
Oct 05, 2022 | 402.20 | 408.23 | 399.23 | 404.94 | 596,279 | +0.91(+0.22%) |
Oct 04, 2022 | 398.72 | 406.28 | 398.72 | 404.04 | 619,812 | +10.01(+2.54%) |
Oct 03, 2022 | 386.00 | 395.55 | 384.11 | 394.03 | 482,198 | +12.43(+3.26%) |
Sep 30, 2022 | 384.02 | 388.15 | 378.98 | 381.60 | 567,230 | -1.34(-0.35%) |
Sep 29, 2022 | 383.60 | 386.35 | 380.00 | 382.93 | 660,303 | -4.91(-1.27%) |
Sep 28, 2022 | 388.74 | 392.30 | 374.52 | 387.85 | 735,874 | +10.83(+2.87%) |
Sep 27, 2022 | 384.08 | 386.26 | 376.11 | 377.01 | 450,110 | -3.56(-0.94%) |
Sep 26, 2022 | 381.76 | 386.35 | 380.05 | 380.57 | 401,459 | -2.69(-0.70%) |
Sep 23, 2022 | 382.18 | 383.63 | 378.50 | 383.27 | 427,596 | +1.10(+0.29%) |
Sep 22, 2022 | 391.06 | 391.53 | 381.92 | 382.17 | 437,583 | -10.88(-2.77%) |
Sep 21, 2022 | 402.33 | 403.83 | 392.81 | 393.05 | 469,155 | -6.06(-1.52%) |
Sep 20, 2022 | 397.23 | 400.91 | 395.10 | 399.10 | 391,408 | -1.81(-0.45%) |
Sep 19, 2022 | 395.77 | 401.22 | 393.43 | 400.91 | 343,851 | +3.45(+0.87%) |
Sep 16, 2022 | 388.62 | 398.62 | 385.25 | 397.46 | 946,474 | +5.66(+1.45%) |
Sep 15, 2022 | 397.38 | 397.99 | 390.13 | 391.80 | 470,328 | -4.25(-1.07%) |
Sep 14, 2022 | 403.02 | 403.02 | 392.45 | 396.05 | 601,944 | -5.65(-1.41%) |
Sep 13, 2022 | 413.18 | 416.03 | 400.05 | 401.70 | 617,348 | -19.93(-4.73%) |
Sep 12, 2022 | 425.32 | 426.27 | 417.82 | 421.62 | 513,211 | -2.40(-0.57%) |
Sep 09, 2022 | 422.48 | 427.86 | 421.61 | 424.02 | 405,455 | +1.93(+0.46%) |
Sep 08, 2022 | 420.29 | 424.54 | 418.75 | 422.10 | 326,882 | +1.18(+0.28%) |
Sep 07, 2022 | 408.05 | 421.85 | 408.05 | 420.92 | 498,009 | +14.29(+3.52%) |
Sep 06, 2022 | 399.95 | 407.19 | 399.95 | 406.62 | 488,009 | +7.73(+1.94%) |
Sep 02, 2022 | 402.64 | 405.35 | 396.24 | 398.90 | 516,913 | -1.72(-0.43%) |