Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 478.25 | 499.74 | 475.06 | 499.40 | 489,774 | +21.15(+4.42%) |
Nov 29, 2022 | 486.54 | 490.90 | 476.74 | 478.25 | 398,695 | -9.48(-1.94%) |
Nov 28, 2022 | 498.88 | 504.23 | 485.42 | 487.73 | 336,196 | -16.03(-3.18%) |
Nov 25, 2022 | 501.28 | 504.93 | 497.64 | 503.76 | 96,291 | +3.45(+0.69%) |
Nov 23, 2022 | 494.86 | 505.82 | 491.86 | 500.31 | 273,628 | +5.98(+1.21%) |
Nov 22, 2022 | 486.56 | 495.29 | 484.21 | 494.33 | 240,076 | +9.15(+1.89%) |
Nov 21, 2022 | 480.35 | 486.04 | 476.14 | 485.18 | 280,280 | +3.01(+0.62%) |
Nov 18, 2022 | 495.13 | 495.13 | 472.79 | 482.17 | 622,901 | -0.77(-0.16%) |
Nov 17, 2022 | 490.28 | 493.72 | 479.28 | 482.94 | 213,639 | -15.85(-3.18%) |
Nov 16, 2022 | 492.32 | 500.18 | 487.42 | 498.79 | 328,104 | +4.12(+0.83%) |
Nov 15, 2022 | 499.04 | 501.44 | 491.25 | 494.67 | 416,164 | +10.60(+2.19%) |
Nov 14, 2022 | 499.53 | 502.57 | 483.29 | 484.07 | 641,210 | -19.80(-3.93%) |
Nov 11, 2022 | 505.38 | 513.57 | 500.56 | 503.87 | 518,398 | +2.63(+0.52%) |
Nov 10, 2022 | 481.76 | 503.87 | 481.48 | 501.24 | 588,600 | +43.83(+9.58%) |
Nov 09, 2022 | 455.70 | 462.10 | 452.66 | 457.41 | 306,145 | -1.50(-0.33%) |
Nov 08, 2022 | 456.05 | 463.68 | 450.98 | 458.91 | 372,898 | +5.60(+1.24%) |
Nov 07, 2022 | 453.56 | 456.06 | 446.81 | 453.31 | 324,127 | +1.25(+0.28%) |
Nov 04, 2022 | 449.99 | 457.61 | 443.12 | 452.05 | 437,933 | +9.57(+2.16%) |
Nov 03, 2022 | 438.39 | 449.93 | 436.32 | 442.48 | 374,461 | -2.54(-0.57%) |
Nov 02, 2022 | 460.24 | 465.43 | 444.17 | 445.02 | 426,056 | -16.03(-3.48%) |
Nov 01, 2022 | 469.29 | 474.81 | 457.42 | 461.04 | 386,552 | +1.20(+0.26%) |
Oct 31, 2022 | 463.00 | 469.28 | 459.54 | 459.85 | 722,113 | -5.31(-1.14%) |
Oct 28, 2022 | 446.80 | 466.89 | 446.15 | 465.15 | 452,598 | +18.68(+4.18%) |
Oct 27, 2022 | 447.00 | 455.31 | 443.91 | 446.47 | 446,815 | +3.55(+0.80%) |
Oct 26, 2022 | 437.43 | 452.33 | 436.30 | 442.92 | 613,868 | +3.12(+0.71%) |
Oct 25, 2022 | 408.32 | 440.12 | 408.32 | 439.80 | 749,979 | +35.57(+8.80%) |
Oct 24, 2022 | 397.88 | 404.75 | 389.64 | 404.23 | 655,956 | +10.46(+2.66%) |
Oct 21, 2022 | 387.10 | 394.53 | 380.66 | 393.76 | 789,168 | +7.67(+1.99%) |
Oct 20, 2022 | 390.06 | 391.79 | 382.88 | 386.09 | 552,597 | -5.03(-1.29%) |
Oct 19, 2022 | 394.07 | 396.32 | 387.68 | 391.12 | 266,114 | -9.58(-2.39%) |
Oct 18, 2022 | 409.48 | 409.72 | 397.48 | 400.71 | 306,123 | +5.49(+1.39%) |
Oct 17, 2022 | 391.07 | 398.37 | 391.07 | 395.21 | 446,586 | +13.97(+3.66%) |
Oct 14, 2022 | 403.95 | 404.85 | 379.78 | 381.25 | 416,715 | -17.03(-4.27%) |
Oct 13, 2022 | 383.37 | 400.57 | 377.60 | 398.27 | 568,685 | +4.35(+1.10%) |
Oct 12, 2022 | 392.41 | 396.86 | 387.42 | 393.93 | 526,139 | +2.26(+0.58%) |
Oct 11, 2022 | 396.89 | 401.50 | 386.21 | 391.67 | 511,773 | -7.43(-1.86%) |
Oct 10, 2022 | 409.30 | 411.14 | 395.60 | 399.10 | 479,604 | -12.67(-3.08%) |
Oct 07, 2022 | 422.86 | 425.55 | 408.17 | 411.77 | 406,109 | -16.49(-3.85%) |
Oct 06, 2022 | 435.50 | 439.38 | 428.21 | 428.26 | 348,229 | -10.62(-2.42%) |
Oct 05, 2022 | 435.59 | 442.66 | 432.86 | 438.88 | 326,123 | -3.31(-0.75%) |
Oct 04, 2022 | 432.13 | 442.33 | 430.50 | 442.19 | 382,788 | +18.91(+4.47%) |
Oct 03, 2022 | 416.70 | 424.66 | 412.69 | 423.28 | 313,024 | +9.60(+2.32%) |
Sep 30, 2022 | 414.01 | 422.84 | 413.00 | 413.68 | 511,722 | -1.40(-0.34%) |
Sep 29, 2022 | 415.00 | 417.71 | 412.23 | 415.08 | 384,960 | -5.81(-1.38%) |
Sep 28, 2022 | 413.40 | 424.40 | 409.59 | 420.89 | 476,955 | +12.00(+2.94%) |
Sep 27, 2022 | 420.62 | 425.45 | 405.39 | 408.89 | 455,293 | -3.79(-0.92%) |
Sep 26, 2022 | 415.15 | 421.81 | 410.05 | 412.67 | 551,179 | -1.54(-0.37%) |
Sep 23, 2022 | 414.33 | 417.73 | 407.13 | 414.21 | 515,011 | -4.67(-1.11%) |
Sep 22, 2022 | 428.75 | 429.00 | 413.33 | 418.88 | 568,396 | -12.24(-2.84%) |
Sep 21, 2022 | 441.37 | 445.44 | 431.12 | 431.12 | 303,148 | -8.04(-1.83%) |
Sep 20, 2022 | 438.67 | 444.77 | 434.69 | 439.16 | 328,143 | -3.54(-0.80%) |
Sep 19, 2022 | 443.13 | 443.37 | 433.94 | 442.70 | 430,344 | -5.20(-1.16%) |
Sep 16, 2022 | 443.39 | 448.33 | 437.75 | 447.90 | 654,359 | +0.48(+0.11%) |
Sep 15, 2022 | 455.42 | 459.16 | 444.71 | 447.42 | 346,347 | -12.67(-2.75%) |
Sep 14, 2022 | 465.99 | 466.78 | 452.86 | 460.09 | 338,113 | -2.61(-0.56%) |
Sep 13, 2022 | 470.71 | 473.60 | 461.63 | 462.70 | 441,171 | -24.32(-4.99%) |
Sep 12, 2022 | 482.38 | 489.28 | 482.38 | 487.02 | 423,407 | +5.21(+1.08%) |
Sep 09, 2022 | 476.66 | 484.79 | 475.52 | 481.82 | 437,237 | +8.20(+1.73%) |
Sep 08, 2022 | 462.75 | 474.74 | 461.29 | 473.62 | 337,685 | +8.44(+1.81%) |
Sep 07, 2022 | 449.13 | 465.47 | 448.10 | 465.18 | 348,585 | +16.30(+3.63%) |
Sep 06, 2022 | 443.98 | 451.47 | 441.63 | 448.88 | 407,118 | +5.62(+1.27%) |
Sep 02, 2022 | 453.33 | 455.07 | 441.69 | 443.26 | 511,749 | -4.87(-1.09%) |