Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 516.12 | 534.01 | 513.94 | 533.70 | 9,943,393 | +19.25(+3.74%) |
Nov 29, 2022 | 518.02 | 519.29 | 510.21 | 514.45 | 3,849,724 | -4.16(-0.80%) |
Nov 28, 2022 | 522.08 | 525.73 | 518.04 | 518.61 | 2,771,041 | -5.21(-1.00%) |
Nov 25, 2022 | 520.30 | 526.97 | 518.85 | 523.82 | 1,459,733 | +7.71(+1.49%) |
Nov 23, 2022 | 511.53 | 516.83 | 509.58 | 516.12 | 2,297,306 | +6.45(+1.27%) |
Nov 22, 2022 | 506.60 | 511.19 | 506.57 | 509.67 | 2,635,059 | +5.75(+1.14%) |
Nov 21, 2022 | 515.43 | 518.30 | 502.15 | 503.92 | 3,437,962 | -12.48(-2.42%) |
Nov 18, 2022 | 508.72 | 519.32 | 506.13 | 516.40 | 3,660,248 | +14.31(+2.85%) |
Nov 17, 2022 | 499.02 | 513.46 | 499.02 | 502.08 | 4,358,355 | +3.69(+0.74%) |
Nov 16, 2022 | 492.91 | 500.94 | 492.50 | 498.39 | 3,520,667 | +8.29(+1.69%) |
Nov 15, 2022 | 499.65 | 503.38 | 487.92 | 490.10 | 5,237,897 | -10.46(-2.09%) |
Nov 14, 2022 | 508.60 | 515.40 | 500.23 | 500.56 | 5,375,488 | -8.12(-1.60%) |
Nov 11, 2022 | 532.26 | 532.26 | 496.57 | 508.68 | 7,219,565 | -21.52(-4.06%) |
Nov 10, 2022 | 534.84 | 537.54 | 520.25 | 530.21 | 3,516,292 | +3.42(+0.65%) |
Nov 09, 2022 | 539.57 | 540.38 | 525.60 | 526.78 | 2,743,476 | -12.07(-2.24%) |
Nov 08, 2022 | 533.01 | 540.56 | 528.09 | 538.86 | 2,870,669 | +7.82(+1.47%) |
Nov 07, 2022 | 524.36 | 532.91 | 521.73 | 531.03 | 2,682,649 | +6.67(+1.27%) |
Nov 04, 2022 | 533.01 | 533.70 | 513.61 | 524.36 | 3,605,999 | -5.30(-1.00%) |
Nov 03, 2022 | 527.84 | 533.81 | 524.32 | 529.66 | 2,304,320 | +0.17(+0.03%) |
Nov 02, 2022 | 530.44 | 540.35 | 529.13 | 529.48 | 2,768,642 | -3.78(-0.71%) |
Nov 01, 2022 | 540.76 | 541.43 | 530.25 | 533.26 | 3,428,500 | -7.64(-1.41%) |
Oct 31, 2022 | 540.76 | 543.78 | 536.01 | 540.90 | 2,844,621 | +3.81(+0.71%) |
Oct 28, 2022 | 530.98 | 538.81 | 529.74 | 537.09 | 2,835,964 | +9.20(+1.74%) |
Oct 27, 2022 | 532.49 | 532.49 | 525.91 | 527.89 | 2,270,406 | -1.34(-0.25%) |
Oct 26, 2022 | 527.49 | 533.59 | 526.70 | 529.23 | 2,939,237 | +2.87(+0.55%) |
Oct 25, 2022 | 523.99 | 529.96 | 520.20 | 526.36 | 2,475,326 | -1.35(-0.25%) |
Oct 24, 2022 | 524.26 | 532.46 | 524.00 | 527.70 | 2,696,307 | +7.67(+1.47%) |
Oct 21, 2022 | 504.76 | 522.76 | 504.72 | 520.03 | 2,979,143 | +12.52(+2.47%) |
Oct 20, 2022 | 509.63 | 515.83 | 506.44 | 507.51 | 2,453,828 | +0.55(+0.11%) |
Oct 19, 2022 | 508.35 | 510.37 | 501.39 | 506.97 | 2,566,208 | -1.84(-0.36%) |
Oct 18, 2022 | 518.35 | 518.35 | 505.02 | 508.81 | 2,407,132 | +0.32(+0.06%) |
Oct 17, 2022 | 504.45 | 510.85 | 502.06 | 508.49 | 3,368,581 | +8.53(+1.71%) |
Oct 14, 2022 | 506.65 | 516.31 | 498.79 | 499.96 | 5,777,702 | +3.14(+0.63%) |
Oct 13, 2022 | 480.79 | 500.29 | 475.22 | 496.82 | 4,107,865 | +9.69(+1.99%) |
Oct 12, 2022 | 489.24 | 495.21 | 485.42 | 487.13 | 2,313,915 | +0.15(+0.03%) |
Oct 11, 2022 | 484.22 | 493.82 | 482.47 | 486.98 | 2,919,359 | +0.93(+0.19%) |
Oct 10, 2022 | 492.62 | 493.32 | 482.32 | 486.06 | 2,523,595 | -5.84(-1.19%) |
Oct 07, 2022 | 500.98 | 500.98 | 488.20 | 491.89 | 3,359,958 | -13.91(-2.75%) |
Oct 06, 2022 | 514.77 | 515.01 | 503.48 | 505.81 | 2,245,020 | -7.74(-1.51%) |
Oct 05, 2022 | 507.63 | 515.76 | 506.78 | 513.54 | 2,341,924 | +3.80(+0.75%) |
Oct 04, 2022 | 505.05 | 511.13 | 503.57 | 509.74 | 3,273,877 | +7.46(+1.49%) |
Oct 03, 2022 | 494.07 | 504.52 | 492.43 | 502.28 | 2,629,318 | +10.20(+2.07%) |
Sep 30, 2022 | 497.98 | 503.29 | 491.88 | 492.08 | 3,198,055 | -3.69(-0.74%) |
Sep 29, 2022 | 501.56 | 501.56 | 489.57 | 495.77 | 2,455,012 | -4.98(-0.99%) |
Sep 28, 2022 | 493.48 | 503.02 | 487.95 | 500.75 | 3,107,197 | +5.43(+1.10%) |
Sep 27, 2022 | 497.27 | 503.53 | 490.66 | 495.32 | 2,678,272 | +0.01(+0.00%) |
Sep 26, 2022 | 494.37 | 499.42 | 486.19 | 495.31 | 2,941,932 | -5.11(-1.02%) |
Sep 23, 2022 | 500.38 | 501.45 | 493.38 | 500.43 | 2,603,718 | -3.75(-0.74%) |
Sep 22, 2022 | 497.92 | 507.60 | 493.12 | 504.18 | 2,345,836 | +5.24(+1.05%) |
Sep 21, 2022 | 511.56 | 514.46 | 498.88 | 498.94 | 2,491,436 | -10.44(-2.05%) |
Sep 20, 2022 | 510.79 | 511.20 | 501.60 | 509.38 | 2,485,481 | -0.73(-0.14%) |
Sep 19, 2022 | 505.28 | 510.55 | 499.81 | 510.11 | 2,186,677 | +2.46(+0.49%) |
Sep 16, 2022 | 505.21 | 509.40 | 503.81 | 507.65 | 4,086,763 | -1.84(-0.36%) |
Sep 15, 2022 | 503.05 | 514.43 | 500.94 | 509.49 | 3,137,917 | +12.80(+2.58%) |
Sep 14, 2022 | 500.81 | 502.15 | 493.11 | 496.69 | 2,719,983 | -4.08(-0.82%) |
Sep 13, 2022 | 510.55 | 511.78 | 498.83 | 500.77 | 3,255,894 | -16.85(-3.25%) |
Sep 12, 2022 | 511.53 | 521.29 | 509.09 | 517.62 | 2,902,228 | +6.73(+1.32%) |
Sep 09, 2022 | 514.28 | 514.28 | 509.17 | 510.88 | 2,561,298 | -1.48(-0.29%) |
Sep 08, 2022 | 505.99 | 513.32 | 503.91 | 512.37 | 1,603,088 | +5.66(+1.12%) |
Sep 07, 2022 | 502.16 | 508.47 | 499.90 | 506.70 | 2,578,400 | +3.88(+0.77%) |
Sep 06, 2022 | 505.00 | 512.31 | 502.08 | 502.82 | 2,792,189 | +1.29(+0.26%) |
Sep 02, 2022 | 514.41 | 514.58 | 499.06 | 501.52 | 2,009,735 | -7.43(-1.46%) |