Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 587.37 | 621.20 | 582.49 | 619.72 | 395,794 | +28.98(+4.91%) |
Nov 29, 2022 | 583.78 | 597.13 | 579.48 | 590.74 | 214,627 | +3.06(+0.52%) |
Nov 28, 2022 | 579.43 | 589.05 | 571.81 | 587.68 | 189,969 | -1.39(-0.24%) |
Nov 25, 2022 | 576.59 | 589.97 | 570.81 | 589.07 | 84,283 | +9.78(+1.69%) |
Nov 23, 2022 | 578.42 | 594.67 | 578.29 | 579.29 | 177,371 | +1.39(+0.24%) |
Nov 22, 2022 | 581.89 | 584.36 | 574.14 | 577.90 | 174,968 | -3.59(-0.62%) |
Nov 21, 2022 | 577.42 | 582.93 | 568.90 | 581.49 | 163,316 | +5.29(+0.92%) |
Nov 18, 2022 | 593.87 | 593.87 | 568.38 | 576.20 | 290,668 | -10.51(-1.79%) |
Nov 17, 2022 | 600.84 | 603.45 | 571.25 | 586.71 | 346,047 | -31.16(-5.04%) |
Nov 16, 2022 | 603.65 | 623.34 | 603.65 | 617.87 | 194,504 | +1.38(+0.22%) |
Nov 15, 2022 | 610.99 | 623.61 | 604.84 | 616.49 | 273,914 | +23.59(+3.98%) |
Nov 14, 2022 | 600.01 | 613.86 | 580.01 | 592.90 | 368,123 | -14.67(-2.41%) |
Nov 11, 2022 | 583.86 | 623.15 | 583.86 | 607.57 | 475,693 | +25.79(+4.43%) |
Nov 10, 2022 | 525.74 | 581.87 | 518.26 | 581.78 | 844,583 | +138.01(+31.10%) |
Nov 09, 2022 | 446.82 | 446.94 | 437.31 | 443.77 | 201,303 | -6.76(-1.50%) |
Nov 08, 2022 | 439.21 | 456.33 | 435.48 | 450.53 | 311,284 | +13.68(+3.13%) |
Nov 07, 2022 | 435.17 | 442.30 | 427.09 | 436.85 | 227,122 | +1.50(+0.34%) |
Nov 04, 2022 | 442.74 | 443.55 | 427.72 | 435.35 | 171,772 | -1.33(-0.30%) |
Nov 03, 2022 | 440.88 | 451.13 | 433.45 | 436.68 | 199,264 | -10.82(-2.42%) |
Nov 02, 2022 | 473.52 | 475.04 | 442.27 | 447.50 | 245,609 | -28.62(-6.01%) |
Nov 01, 2022 | 486.17 | 487.24 | 471.48 | 476.12 | 166,583 | -2.72(-0.57%) |
Oct 31, 2022 | 482.30 | 487.83 | 477.50 | 478.84 | 271,390 | -6.27(-1.29%) |
Oct 28, 2022 | 473.24 | 485.43 | 471.67 | 485.11 | 207,406 | +10.54(+2.22%) |
Oct 27, 2022 | 450.00 | 475.91 | 449.45 | 474.57 | 351,921 | +27.01(+6.03%) |
Oct 26, 2022 | 429.70 | 448.07 | 429.70 | 447.56 | 259,736 | +14.81(+3.42%) |
Oct 25, 2022 | 418.97 | 437.65 | 418.97 | 432.75 | 278,551 | +16.87(+4.06%) |
Oct 24, 2022 | 412.67 | 419.27 | 408.88 | 415.88 | 186,292 | +6.22(+1.52%) |
Oct 21, 2022 | 407.61 | 413.00 | 400.51 | 409.66 | 142,168 | +1.07(+0.26%) |
Oct 20, 2022 | 410.34 | 412.45 | 400.23 | 408.59 | 189,998 | -0.36(-0.09%) |
Oct 19, 2022 | 417.20 | 418.77 | 403.24 | 408.95 | 246,427 | -11.06(-2.63%) |
Oct 18, 2022 | 419.30 | 425.23 | 414.89 | 420.01 | 159,641 | +10.73(+2.62%) |
Oct 17, 2022 | 406.44 | 417.59 | 406.11 | 409.28 | 163,446 | +8.87(+2.22%) |
Oct 14, 2022 | 407.33 | 413.54 | 398.56 | 400.41 | 154,330 | -3.66(-0.91%) |
Oct 13, 2022 | 394.26 | 407.65 | 389.83 | 404.07 | 191,937 | -1.24(-0.31%) |
Oct 12, 2022 | 406.20 | 413.44 | 404.16 | 405.31 | 251,166 | -0.42(-0.10%) |
Oct 11, 2022 | 402.24 | 406.11 | 394.38 | 405.73 | 346,662 | +9.42(+2.38%) |
Oct 10, 2022 | 402.65 | 403.66 | 391.51 | 396.31 | 241,397 | -5.89(-1.46%) |
Oct 07, 2022 | 407.30 | 411.73 | 399.31 | 402.20 | 327,728 | -11.62(-2.81%) |
Oct 06, 2022 | 430.77 | 434.95 | 410.72 | 413.82 | 304,626 | -26.16(-5.95%) |
Oct 05, 2022 | 434.66 | 443.98 | 428.64 | 439.98 | 131,221 | -1.16(-0.26%) |
Oct 04, 2022 | 430.25 | 441.77 | 430.25 | 441.14 | 355,561 | +17.23(+4.06%) |
Oct 03, 2022 | 415.16 | 430.99 | 409.32 | 423.91 | 221,212 | +11.90(+2.89%) |
Sep 30, 2022 | 422.28 | 427.65 | 410.80 | 412.01 | 232,517 | -12.83(-3.02%) |
Sep 29, 2022 | 429.84 | 431.10 | 422.22 | 424.84 | 158,191 | -8.19(-1.89%) |
Sep 28, 2022 | 427.93 | 436.14 | 425.33 | 433.03 | 141,307 | +7.46(+1.75%) |
Sep 27, 2022 | 435.87 | 439.00 | 420.20 | 425.57 | 179,368 | -2.61(-0.61%) |
Sep 26, 2022 | 430.47 | 436.51 | 425.45 | 428.18 | 161,052 | +0.27(+0.06%) |
Sep 23, 2022 | 432.71 | 438.14 | 423.64 | 427.91 | 191,552 | -11.68(-2.66%) |
Sep 22, 2022 | 446.93 | 446.93 | 435.23 | 439.59 | 179,068 | -10.11(-2.25%) |
Sep 21, 2022 | 452.95 | 461.25 | 448.77 | 449.70 | 210,961 | -0.37(-0.08%) |
Sep 20, 2022 | 443.62 | 452.58 | 436.50 | 450.07 | 346,549 | +0.23(+0.05%) |
Sep 19, 2022 | 463.23 | 466.27 | 442.72 | 449.84 | 234,724 | -16.11(-3.46%) |
Sep 16, 2022 | 453.57 | 466.43 | 449.71 | 465.95 | 500,250 | +7.95(+1.74%) |
Sep 15, 2022 | 459.65 | 463.58 | 451.30 | 458.00 | 308,291 | -5.98(-1.29%) |
Sep 14, 2022 | 454.34 | 465.38 | 446.61 | 463.98 | 312,492 | +9.65(+2.12%) |
Sep 13, 2022 | 451.21 | 461.28 | 451.01 | 454.33 | 295,351 | -6.34(-1.38%) |
Sep 12, 2022 | 456.91 | 465.68 | 453.39 | 460.67 | 220,833 | +8.90(+1.97%) |
Sep 09, 2022 | 458.33 | 460.62 | 450.38 | 451.77 | 119,317 | +0.16(+0.04%) |
Sep 08, 2022 | 447.28 | 457.37 | 447.28 | 451.61 | 89,443 | +2.07(+0.46%) |
Sep 07, 2022 | 440.12 | 452.20 | 439.03 | 449.54 | 106,048 | +7.91(+1.79%) |
Sep 06, 2022 | 438.27 | 451.18 | 437.14 | 441.63 | 145,139 | +1.85(+0.42%) |
Sep 02, 2022 | 444.84 | 452.40 | 435.67 | 439.78 | 165,408 | -3.04(-0.69%) |