Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 516.27 | 534.16 | 514.08 | 533.85 | 9,940,679 | +19.26(+3.74%) |
Nov 29, 2022 | 518.17 | 519.43 | 510.35 | 514.59 | 3,848,674 | -4.16(-0.80%) |
Nov 28, 2022 | 522.22 | 525.88 | 518.19 | 518.75 | 2,770,284 | -5.21(-1.00%) |
Nov 25, 2022 | 520.44 | 527.11 | 519.00 | 523.97 | 1,459,334 | +7.71(+1.49%) |
Nov 23, 2022 | 511.67 | 516.97 | 509.72 | 516.26 | 2,296,679 | +6.45(+1.27%) |
Nov 22, 2022 | 506.74 | 511.33 | 506.71 | 509.81 | 2,634,340 | +5.75(+1.14%) |
Nov 21, 2022 | 515.57 | 518.44 | 502.29 | 504.06 | 3,437,024 | -12.48(-2.42%) |
Nov 18, 2022 | 508.86 | 519.46 | 506.27 | 516.54 | 3,659,249 | +14.32(+2.85%) |
Nov 17, 2022 | 499.15 | 513.60 | 499.15 | 502.22 | 4,357,165 | +3.69(+0.74%) |
Nov 16, 2022 | 493.04 | 501.07 | 492.63 | 498.53 | 3,519,706 | +8.29(+1.69%) |
Nov 15, 2022 | 499.79 | 503.51 | 488.05 | 490.24 | 5,236,467 | -10.47(-2.09%) |
Nov 14, 2022 | 508.74 | 515.54 | 500.37 | 500.70 | 5,374,021 | -8.12(-1.60%) |
Nov 11, 2022 | 532.41 | 532.41 | 496.71 | 508.82 | 7,217,594 | -21.53(-4.06%) |
Nov 10, 2022 | 534.99 | 537.69 | 520.39 | 530.35 | 3,515,333 | +3.42(+0.65%) |
Nov 09, 2022 | 539.72 | 540.52 | 525.74 | 526.93 | 2,742,727 | -12.08(-2.24%) |
Nov 08, 2022 | 533.16 | 540.71 | 528.23 | 539.00 | 2,869,886 | +7.83(+1.47%) |
Nov 07, 2022 | 524.50 | 533.06 | 521.87 | 531.18 | 2,681,917 | +6.68(+1.27%) |
Nov 04, 2022 | 533.16 | 533.85 | 513.75 | 524.50 | 3,605,014 | -5.30(-1.00%) |
Nov 03, 2022 | 527.98 | 533.96 | 524.46 | 529.80 | 2,303,691 | +0.18(+0.03%) |
Nov 02, 2022 | 530.58 | 540.50 | 529.28 | 529.63 | 2,767,886 | -3.78(-0.71%) |
Nov 01, 2022 | 540.90 | 541.58 | 530.40 | 533.41 | 3,427,565 | -7.64(-1.41%) |
Oct 31, 2022 | 540.90 | 543.93 | 536.16 | 541.05 | 2,843,844 | +3.81(+0.71%) |
Oct 28, 2022 | 531.13 | 538.96 | 529.88 | 537.24 | 2,835,190 | +9.20(+1.74%) |
Oct 27, 2022 | 532.64 | 532.64 | 526.05 | 528.04 | 2,269,787 | -1.34(-0.25%) |
Oct 26, 2022 | 527.63 | 533.73 | 526.84 | 529.38 | 2,938,435 | +2.88(+0.55%) |
Oct 25, 2022 | 524.13 | 530.11 | 520.34 | 526.50 | 2,474,651 | -1.35(-0.25%) |
Oct 24, 2022 | 524.40 | 532.60 | 524.14 | 527.85 | 2,695,571 | +7.67(+1.47%) |
Oct 21, 2022 | 504.90 | 522.91 | 504.85 | 520.17 | 2,978,330 | +12.52(+2.47%) |
Oct 20, 2022 | 509.77 | 515.97 | 506.58 | 507.65 | 2,453,158 | +0.55(+0.11%) |
Oct 19, 2022 | 508.49 | 510.51 | 501.53 | 507.11 | 2,565,507 | -1.84(-0.36%) |
Oct 18, 2022 | 518.49 | 518.49 | 505.16 | 508.95 | 2,406,475 | +0.32(+0.06%) |
Oct 17, 2022 | 504.59 | 510.99 | 502.19 | 508.63 | 3,367,661 | +8.53(+1.71%) |
Oct 14, 2022 | 506.79 | 516.45 | 498.93 | 500.10 | 5,776,125 | +3.14(+0.63%) |
Oct 13, 2022 | 480.92 | 500.43 | 475.35 | 496.96 | 4,106,744 | +9.70(+1.99%) |
Oct 12, 2022 | 489.38 | 495.34 | 485.56 | 487.26 | 2,313,283 | +0.15(+0.03%) |
Oct 11, 2022 | 484.35 | 493.96 | 482.60 | 487.12 | 2,918,562 | +0.93(+0.19%) |
Oct 10, 2022 | 492.76 | 493.45 | 482.45 | 486.19 | 2,522,906 | -5.84(-1.19%) |
Oct 07, 2022 | 501.11 | 501.11 | 488.33 | 492.03 | 3,359,041 | -13.92(-2.75%) |
Oct 06, 2022 | 514.91 | 515.15 | 503.62 | 505.94 | 2,244,407 | -7.74(-1.51%) |
Oct 05, 2022 | 507.77 | 515.91 | 506.92 | 513.68 | 2,341,285 | +3.80(+0.75%) |
Oct 04, 2022 | 505.19 | 511.27 | 503.70 | 509.88 | 3,272,984 | +7.47(+1.49%) |
Oct 03, 2022 | 494.20 | 504.66 | 492.56 | 502.42 | 2,628,601 | +10.20(+2.07%) |
Sep 30, 2022 | 498.12 | 503.43 | 492.02 | 492.21 | 3,197,182 | -3.69(-0.74%) |
Sep 29, 2022 | 501.70 | 501.70 | 489.71 | 495.91 | 2,454,342 | -4.98(-0.99%) |
Sep 28, 2022 | 493.62 | 503.16 | 488.08 | 500.89 | 3,106,348 | +5.43(+1.10%) |
Sep 27, 2022 | 497.41 | 503.67 | 490.79 | 495.46 | 2,677,541 | +0.01(+0.00%) |
Sep 26, 2022 | 494.50 | 499.55 | 486.33 | 495.45 | 2,941,129 | -5.12(-1.02%) |
Sep 23, 2022 | 500.52 | 501.59 | 493.52 | 500.57 | 2,603,008 | -3.75(-0.74%) |
Sep 22, 2022 | 498.05 | 507.74 | 493.26 | 504.32 | 2,345,196 | +5.24(+1.05%) |
Sep 21, 2022 | 511.70 | 514.60 | 499.02 | 499.07 | 2,490,756 | -10.45(-2.05%) |
Sep 20, 2022 | 510.93 | 511.35 | 501.74 | 509.52 | 2,484,803 | -0.73(-0.14%) |
Sep 19, 2022 | 505.42 | 510.69 | 499.94 | 510.25 | 2,186,080 | +2.47(+0.49%) |
Sep 16, 2022 | 505.35 | 509.54 | 503.95 | 507.79 | 4,085,647 | -1.84(-0.36%) |
Sep 15, 2022 | 503.19 | 514.57 | 501.08 | 509.63 | 3,137,060 | +12.81(+2.58%) |
Sep 14, 2022 | 500.95 | 502.29 | 493.25 | 496.82 | 2,719,241 | -4.08(-0.82%) |
Sep 13, 2022 | 510.69 | 511.92 | 498.97 | 500.91 | 3,255,005 | -16.85(-3.25%) |
Sep 12, 2022 | 511.67 | 521.43 | 509.23 | 517.76 | 2,901,436 | +6.74(+1.32%) |
Sep 09, 2022 | 514.42 | 514.42 | 509.31 | 511.02 | 2,560,599 | -1.48(-0.29%) |
Sep 08, 2022 | 506.13 | 513.46 | 504.05 | 512.50 | 1,602,651 | +5.66(+1.12%) |
Sep 07, 2022 | 502.29 | 508.61 | 500.04 | 506.84 | 2,577,697 | +3.89(+0.77%) |
Sep 06, 2022 | 505.14 | 512.45 | 502.22 | 502.95 | 2,791,427 | +1.29(+0.26%) |
Sep 02, 2022 | 514.55 | 514.72 | 499.19 | 501.66 | 2,009,187 | -7.43(-1.46%) |