Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 684.99 | 688.62 | 665.12 | 686.91 | 2,873,500 | +1.92(+0.28%) |
Nov 29, 2022 | 693.11 | 695.32 | 682.64 | 684.99 | 727,990 | -6.88(-0.99%) |
Nov 28, 2022 | 698.42 | 706.38 | 690.21 | 691.87 | 500,434 | -15.94(-2.25%) |
Nov 25, 2022 | 704.62 | 709.79 | 698.08 | 707.80 | 314,323 | +1.40(+0.20%) |
Nov 23, 2022 | 701.76 | 710.89 | 699.63 | 706.40 | 509,843 | +2.75(+0.39%) |
Nov 22, 2022 | 697.64 | 707.08 | 696.60 | 703.65 | 631,139 | +9.35(+1.35%) |
Nov 21, 2022 | 687.46 | 698.90 | 686.41 | 694.29 | 684,663 | +2.96(+0.43%) |
Nov 18, 2022 | 700.56 | 700.96 | 689.78 | 691.33 | 653,410 | -0.67(-0.10%) |
Nov 17, 2022 | 686.25 | 692.18 | 681.33 | 692.00 | 814,259 | -5.49(-0.79%) |
Nov 16, 2022 | 703.22 | 703.22 | 690.87 | 697.49 | 840,558 | -12.74(-1.79%) |
Nov 15, 2022 | 726.30 | 729.07 | 702.54 | 710.23 | 887,406 | -0.80(-0.11%) |
Nov 14, 2022 | 729.12 | 731.92 | 693.44 | 711.03 | 1,231,960 | -32.24(-4.34%) |
Nov 11, 2022 | 717.61 | 753.73 | 717.61 | 743.27 | 1,332,745 | +14.33(+1.97%) |
Nov 10, 2022 | 672.25 | 731.25 | 671.69 | 728.94 | 1,871,212 | +86.52(+13.47%) |
Nov 09, 2022 | 649.85 | 655.09 | 639.96 | 642.41 | 562,008 | -16.03(-2.43%) |
Nov 08, 2022 | 650.46 | 663.31 | 647.39 | 658.44 | 1,130,214 | +9.62(+1.48%) |
Nov 07, 2022 | 633.42 | 651.00 | 628.91 | 648.82 | 832,342 | +19.33(+3.07%) |
Nov 04, 2022 | 619.82 | 633.56 | 616.57 | 629.49 | 737,381 | +21.43(+3.52%) |
Nov 03, 2022 | 600.99 | 612.67 | 597.67 | 608.06 | 747,527 | -4.80(-0.78%) |
Nov 02, 2022 | 624.06 | 611.98 | 612.85 | 1,106,489 | -12.65(-2.02%) | |
Nov 01, 2022 | 630.05 | 631.40 | 622.16 | 625.51 | 803,722 | +5.84(+0.94%) |
Oct 31, 2022 | 631.27 | 635.72 | 619.00 | 619.66 | 1,081,383 | -17.12(-2.69%) |
Oct 28, 2022 | 622.44 | 637.97 | 619.31 | 636.78 | 899,245 | +14.17(+2.28%) |
Oct 27, 2022 | 617.48 | 630.52 | 615.79 | 622.61 | 983,607 | +10.73(+1.75%) |
Oct 26, 2022 | 609.20 | 615.57 | 608.27 | 611.88 | 1,114,780 | +1.78(+0.29%) |
Oct 25, 2022 | 585.21 | 610.49 | 585.21 | 610.10 | 994,956 | +23.50(+4.01%) |
Oct 24, 2022 | 581.20 | 590.01 | 578.26 | 586.60 | 989,038 | +13.60(+2.37%) |
Oct 21, 2022 | 550.46 | 574.12 | 547.74 | 572.99 | 866,065 | +23.89(+4.35%) |
Oct 20, 2022 | 556.79 | 566.74 | 546.14 | 549.10 | 855,672 | -5.31(-0.96%) |
Oct 19, 2022 | 558.09 | 564.20 | 550.17 | 554.42 | 849,890 | -3.03(-0.54%) |
Oct 18, 2022 | 566.03 | 566.27 | 549.89 | 557.45 | 834,604 | +11.33(+2.07%) |
Oct 17, 2022 | 543.00 | 551.38 | 543.00 | 546.12 | 928,129 | +17.56(+3.32%) |
Oct 14, 2022 | 544.20 | 559.00 | 525.34 | 528.56 | 1,330,556 | -14.47(-2.66%) |
Oct 13, 2022 | 484.54 | 543.87 | 484.24 | 543.03 | 2,444,202 | +33.51(+6.58%) |
Oct 12, 2022 | 509.57 | 516.55 | 505.59 | 509.52 | 830,226 | -0.04(-0.01%) |
Oct 11, 2022 | 513.43 | 520.89 | 505.53 | 509.56 | 972,224 | -13.81(-2.64%) |
Oct 10, 2022 | 534.90 | 535.46 | 519.34 | 523.37 | 534,121 | -4.66(-0.88%) |
Oct 07, 2022 | 541.88 | 541.88 | 524.76 | 528.04 | 652,590 | -20.35(-3.71%) |
Oct 06, 2022 | 556.62 | 561.23 | 547.57 | 548.38 | 590,777 | -11.07(-1.98%) |
Oct 05, 2022 | 557.48 | 564.34 | 550.62 | 559.46 | 580,181 | -7.82(-1.38%) |
Oct 04, 2022 | 559.85 | 567.31 | 558.63 | 567.27 | 811,269 | +17.83(+3.24%) |
Oct 03, 2022 | 532.45 | 554.93 | 521.16 | 549.45 | 989,065 | +21.53(+4.08%) |
Sep 30, 2022 | 538.79 | 544.50 | 527.23 | 527.92 | 887,479 | -13.09(-2.42%) |
Sep 29, 2022 | 554.01 | 556.37 | 536.96 | 541.01 | 914,561 | -20.64(-3.67%) |
Sep 28, 2022 | 558.51 | 564.90 | 552.74 | 561.64 | 922,216 | +6.55(+1.18%) |
Sep 27, 2022 | 569.21 | 571.64 | 550.63 | 555.09 | 801,966 | -5.80(-1.03%) |
Sep 26, 2022 | 566.03 | 569.66 | 559.24 | 560.89 | 721,950 | -6.47(-1.14%) |
Sep 23, 2022 | 569.13 | 574.89 | 559.41 | 567.36 | 1,020,567 | -8.74(-1.52%) |
Sep 22, 2022 | 580.61 | 583.29 | 568.49 | 576.10 | 890,955 | -7.28(-1.25%) |
Sep 21, 2022 | 603.77 | 606.47 | 582.93 | 583.38 | 850,955 | -13.64(-2.29%) |
Sep 20, 2022 | 601.21 | 604.10 | 594.20 | 597.02 | 585,345 | -11.92(-1.96%) |
Sep 19, 2022 | 595.60 | 610.56 | 595.60 | 608.94 | 590,377 | +7.67(+1.27%) |
Sep 16, 2022 | 598.48 | 602.93 | 590.83 | 601.27 | 2,807,963 | -5.37(-0.89%) |
Sep 15, 2022 | 615.45 | 622.60 | 604.53 | 606.65 | 810,867 | -10.78(-1.75%) |
Sep 14, 2022 | 624.16 | 629.19 | 610.88 | 617.43 | 867,015 | -1.28(-0.21%) |
Sep 13, 2022 | 646.67 | 646.97 | 617.17 | 618.71 | 1,292,867 | -49.79(-7.45%) |
Sep 12, 2022 | 668.88 | 673.28 | 662.19 | 668.50 | 788,465 | +1.29(+0.19%) |
Sep 09, 2022 | 666.76 | 672.75 | 664.73 | 667.20 | 559,388 | +3.40(+0.51%) |
Sep 08, 2022 | 641.10 | 664.29 | 633.53 | 663.81 | 896,534 | +16.98(+2.63%) |
Sep 07, 2022 | 637.04 | 649.64 | 633.01 | 646.83 | 503,104 | +12.08(+1.90%) |
Sep 06, 2022 | 632.21 | 640.12 | 621.58 | 634.75 | 684,067 | +8.11(+1.29%) |
Sep 02, 2022 | 644.73 | 647.09 | 622.82 | 626.64 | 527,171 | -6.47(-1.02%) |