Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 579.25 | 595.75 | 574.53 | 594.38 | 650,911 | +11.90(+2.04%) |
Nov 29, 2022 | 585.40 | 588.21 | 580.21 | 582.48 | 194,345 | -3.52(-0.60%) |
Nov 28, 2022 | 592.22 | 594.90 | 584.88 | 586.00 | 171,106 | -9.55(-1.60%) |
Nov 25, 2022 | 598.09 | 599.64 | 592.61 | 595.55 | 72,478 | -0.07(-0.01%) |
Nov 23, 2022 | 596.81 | 599.90 | 594.27 | 595.62 | 146,455 | -1.13(-0.19%) |
Nov 22, 2022 | 596.49 | 602.23 | 591.28 | 596.75 | 214,078 | +4.78(+0.81%) |
Nov 21, 2022 | 587.54 | 596.44 | 587.54 | 591.98 | 227,337 | +3.54(+0.60%) |
Nov 18, 2022 | 591.27 | 592.67 | 584.52 | 588.44 | 219,380 | +3.04(+0.52%) |
Nov 17, 2022 | 575.69 | 586.35 | 573.54 | 585.40 | 295,002 | +4.99(+0.86%) |
Nov 16, 2022 | 575.57 | 585.84 | 575.46 | 580.41 | 239,116 | +6.98(+1.22%) |
Nov 15, 2022 | 575.86 | 577.42 | 568.16 | 573.43 | 405,570 | -3.15(-0.55%) |
Nov 14, 2022 | 571.65 | 590.53 | 571.65 | 576.58 | 380,465 | -1.50(-0.26%) |
Nov 11, 2022 | 599.02 | 600.91 | 573.22 | 578.08 | 454,767 | -19.85(-3.32%) |
Nov 10, 2022 | 598.15 | 601.54 | 591.11 | 597.93 | 358,743 | +18.76(+3.24%) |
Nov 09, 2022 | 586.42 | 592.78 | 578.89 | 579.17 | 238,825 | -9.46(-1.61%) |
Nov 08, 2022 | 582.82 | 593.97 | 581.48 | 588.62 | 369,428 | +5.20(+0.89%) |
Nov 07, 2022 | 581.92 | 584.47 | 578.77 | 583.42 | 223,934 | +1.68(+0.29%) |
Nov 04, 2022 | 588.64 | 591.75 | 572.12 | 581.74 | 299,065 | -0.75(-0.13%) |
Nov 03, 2022 | 565.74 | 591.00 | 560.37 | 582.49 | 411,162 | +10.21(+1.78%) |
Nov 02, 2022 | 578.79 | 571.21 | 572.28 | 349,378 | -8.54(-1.47%) | |
Nov 01, 2022 | 577.61 | 583.45 | 567.11 | 580.82 | 289,973 | +8.18(+1.43%) |
Oct 31, 2022 | 564.57 | 575.54 | 564.57 | 572.64 | 528,158 | +8.30(+1.47%) |
Oct 28, 2022 | 534.08 | 564.34 | 534.08 | 564.34 | 663,725 | +37.44(+7.11%) |
Oct 27, 2022 | 524.06 | 533.00 | 521.48 | 526.89 | 466,707 | +6.41(+1.23%) |
Oct 26, 2022 | 524.23 | 527.88 | 513.50 | 520.49 | 302,079 | +0.32(+0.06%) |
Oct 25, 2022 | 512.50 | 521.68 | 511.15 | 520.16 | 243,291 | +5.58(+1.08%) |
Oct 24, 2022 | 513.96 | 519.31 | 510.88 | 514.59 | 192,146 | +5.32(+1.04%) |
Oct 21, 2022 | 501.68 | 511.62 | 498.02 | 509.26 | 268,643 | +10.28(+2.06%) |
Oct 20, 2022 | 511.23 | 511.23 | 493.52 | 498.99 | 333,796 | -11.70(-2.29%) |
Oct 19, 2022 | 515.41 | 519.59 | 505.63 | 510.69 | 197,655 | -10.28(-1.97%) |
Oct 18, 2022 | 517.45 | 521.82 | 510.17 | 520.97 | 287,211 | +14.10(+2.78%) |
Oct 17, 2022 | 500.54 | 508.76 | 500.54 | 506.86 | 287,809 | +15.74(+3.20%) |
Oct 14, 2022 | 511.11 | 512.92 | 489.82 | 491.13 | 269,951 | -16.88(-3.32%) |
Oct 13, 2022 | 484.41 | 510.09 | 478.45 | 508.00 | 385,982 | +11.91(+2.40%) |
Oct 12, 2022 | 508.40 | 508.40 | 495.83 | 496.10 | 371,728 | -7.69(-1.53%) |
Oct 11, 2022 | 492.76 | 504.65 | 492.76 | 503.79 | 397,074 | +9.77(+1.98%) |
Oct 10, 2022 | 494.30 | 498.01 | 488.24 | 494.02 | 195,664 | +3.14(+0.64%) |
Oct 07, 2022 | 496.38 | 496.38 | 487.81 | 490.88 | 297,656 | -8.50(-1.70%) |
Oct 06, 2022 | 505.88 | 510.73 | 498.36 | 499.38 | 236,061 | -8.99(-1.77%) |
Oct 05, 2022 | 507.29 | 514.78 | 504.68 | 508.36 | 239,978 | -2.42(-0.47%) |
Oct 04, 2022 | 504.38 | 511.90 | 504.38 | 510.78 | 306,667 | +14.12(+2.84%) |
Oct 03, 2022 | 486.30 | 498.88 | 484.94 | 496.66 | 315,313 | +17.28(+3.60%) |
Sep 30, 2022 | 479.85 | 483.67 | 474.81 | 479.39 | 549,196 | +2.24(+0.47%) |
Sep 29, 2022 | 480.32 | 481.09 | 475.16 | 477.14 | 336,085 | -6.79(-1.40%) |
Sep 28, 2022 | 481.98 | 486.56 | 473.89 | 483.93 | 488,531 | +6.59(+1.38%) |
Sep 27, 2022 | 484.87 | 487.02 | 473.51 | 477.34 | 373,630 | -2.19(-0.46%) |
Sep 26, 2022 | 484.68 | 488.50 | 477.64 | 479.53 | 410,198 | -5.40(-1.11%) |
Sep 23, 2022 | 488.96 | 492.88 | 480.88 | 484.93 | 520,208 | -9.20(-1.86%) |
Sep 22, 2022 | 506.39 | 506.62 | 490.97 | 494.13 | 531,646 | -12.26(-2.42%) |
Sep 21, 2022 | 528.11 | 531.42 | 506.37 | 506.39 | 569,134 | -13.96(-2.68%) |
Sep 20, 2022 | 518.13 | 523.62 | 513.61 | 520.36 | 359,580 | -4.02(-0.77%) |
Sep 19, 2022 | 511.80 | 525.60 | 511.80 | 524.38 | 419,875 | +8.76(+1.70%) |
Sep 16, 2022 | 519.34 | 521.11 | 509.57 | 515.62 | 1,115,743 | -6.54(-1.25%) |
Sep 15, 2022 | 536.62 | 539.41 | 520.46 | 522.15 | 413,770 | -15.10(-2.81%) |
Sep 14, 2022 | 546.59 | 548.53 | 533.81 | 537.25 | 340,962 | -8.73(-1.60%) |
Sep 13, 2022 | 548.78 | 552.69 | 543.36 | 545.98 | 494,075 | -10.73(-1.93%) |
Sep 12, 2022 | 561.73 | 562.06 | 552.56 | 556.72 | 301,687 | -4.55(-0.81%) |
Sep 09, 2022 | 565.10 | 565.51 | 559.02 | 561.26 | 278,610 | +1.91(+0.34%) |
Sep 08, 2022 | 560.38 | 562.09 | 554.35 | 559.35 | 214,571 | -2.93(-0.52%) |
Sep 07, 2022 | 551.40 | 563.96 | 548.00 | 562.28 | 296,350 | +12.13(+2.21%) |
Sep 06, 2022 | 544.68 | 551.09 | 541.15 | 550.15 | 343,833 | +5.97(+1.10%) |
Sep 02, 2022 | 548.97 | 554.48 | 541.45 | 544.18 | 200,120 | -1.70(-0.31%) |