Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 539.23 | 559.82 | 537.78 | 558.06 | 3,144,372 | +20.39(+3.79%) |
Nov 29, 2022 | 533.40 | 538.31 | 528.54 | 537.67 | 1,200,189 | -0.28(-0.05%) |
Nov 28, 2022 | 541.21 | 547.88 | 536.09 | 537.95 | 1,829,698 | -11.18(-2.04%) |
Nov 25, 2022 | 548.37 | 552.33 | 545.26 | 549.13 | 621,169 | +3.95(+0.72%) |
Nov 23, 2022 | 543.56 | 550.69 | 540.91 | 545.18 | 826,814 | +2.53(+0.47%) |
Nov 22, 2022 | 538.93 | 543.35 | 535.57 | 542.65 | 1,509,413 | +8.44(+1.58%) |
Nov 21, 2022 | 530.73 | 537.92 | 530.49 | 534.22 | 1,334,689 | +1.04(+0.19%) |
Nov 18, 2022 | 539.23 | 541.07 | 527.34 | 533.18 | 1,233,175 | +5.33(+1.01%) |
Nov 17, 2022 | 527.18 | 529.31 | 517.04 | 527.85 | 1,286,786 | -6.10(-1.14%) |
Nov 16, 2022 | 543.90 | 546.07 | 529.18 | 533.95 | 1,138,101 | -10.04(-1.85%) |
Nov 15, 2022 | 541.70 | 550.75 | 538.40 | 543.99 | 1,537,403 | +11.28(+2.12%) |
Nov 14, 2022 | 538.49 | 540.10 | 532.12 | 532.71 | 1,464,044 | -3.89(-0.73%) |
Nov 11, 2022 | 524.83 | 543.36 | 524.59 | 536.61 | 2,431,859 | +18.03(+3.48%) |
Nov 10, 2022 | 505.07 | 518.67 | 504.29 | 518.58 | 1,943,367 | +35.73(+7.40%) |
Nov 09, 2022 | 489.59 | 494.04 | 481.87 | 482.85 | 1,065,122 | -7.43(-1.52%) |
Nov 08, 2022 | 492.36 | 498.80 | 485.92 | 490.28 | 2,010,824 | +0.07(+0.01%) |
Nov 07, 2022 | 497.08 | 498.17 | 487.82 | 490.21 | 1,346,088 | -3.44(-0.70%) |
Nov 04, 2022 | 491.37 | 493.79 | 481.97 | 493.64 | 1,779,096 | +8.58(+1.77%) |
Nov 03, 2022 | 482.25 | 488.94 | 473.94 | 485.07 | 1,477,240 | -4.03(-0.82%) |
Nov 02, 2022 | 514.01 | 488.24 | 489.09 | 1,810,438 | -26.61(-5.16%) | |
Nov 01, 2022 | 514.55 | 523.94 | 511.03 | 515.70 | 2,120,266 | +3.71(+0.72%) |
Oct 31, 2022 | 498.46 | 514.48 | 498.46 | 511.99 | 2,888,323 | +10.09(+2.01%) |
Oct 28, 2022 | 499.32 | 506.51 | 497.69 | 501.90 | 2,024,935 | +5.50(+1.11%) |
Oct 27, 2022 | 496.73 | 505.46 | 488.23 | 496.40 | 2,343,878 | -4.66(-0.93%) |
Oct 26, 2022 | 498.08 | 515.60 | 493.31 | 501.06 | 2,456,330 | -11.57(-2.26%) |
Oct 25, 2022 | 505.70 | 515.65 | 502.76 | 512.64 | 2,391,968 | +9.57(+1.90%) |
Oct 24, 2022 | 497.81 | 507.28 | 493.84 | 503.07 | 1,825,912 | +8.24(+1.66%) |
Oct 21, 2022 | 484.29 | 495.03 | 476.47 | 494.83 | 2,849,493 | +9.84(+2.03%) |
Oct 20, 2022 | 496.83 | 500.24 | 483.69 | 484.99 | 3,279,921 | -18.68(-3.71%) |
Oct 19, 2022 | 512.02 | 513.83 | 496.75 | 503.66 | 1,955,364 | -18.72(-3.58%) |
Oct 18, 2022 | 528.74 | 530.66 | 519.29 | 522.38 | 974,119 | +7.14(+1.39%) |
Oct 17, 2022 | 508.37 | 519.18 | 507.33 | 515.24 | 1,075,345 | +14.13(+2.82%) |
Oct 14, 2022 | 512.10 | 515.41 | 500.21 | 501.11 | 1,272,361 | -7.46(-1.47%) |
Oct 13, 2022 | 487.30 | 512.79 | 486.38 | 508.58 | 1,745,793 | +9.83(+1.97%) |
Oct 12, 2022 | 500.48 | 502.16 | 496.50 | 498.74 | 1,103,236 | -0.14(-0.03%) |
Oct 11, 2022 | 505.06 | 505.77 | 494.86 | 498.88 | 1,673,663 | -9.99(-1.96%) |
Oct 10, 2022 | 522.07 | 522.07 | 507.98 | 508.87 | 951,612 | -12.72(-2.44%) |
Oct 07, 2022 | 532.94 | 533.74 | 518.90 | 521.60 | 980,526 | -16.91(-3.14%) |
Oct 06, 2022 | 542.25 | 544.21 | 535.14 | 538.51 | 975,413 | -5.66(-1.04%) |
Oct 05, 2022 | 533.74 | 546.81 | 531.95 | 544.17 | 1,171,859 | +6.32(+1.17%) |
Oct 04, 2022 | 528.68 | 539.54 | 527.25 | 537.85 | 1,199,916 | +16.93(+3.25%) |
Oct 03, 2022 | 510.84 | 524.85 | 507.67 | 520.92 | 2,472,397 | +15.68(+3.10%) |
Sep 30, 2022 | 512.82 | 519.58 | 504.79 | 505.24 | 1,703,761 | -9.38(-1.82%) |
Sep 29, 2022 | 512.93 | 516.04 | 510.46 | 514.62 | 1,078,799 | -1.22(-0.24%) |
Sep 28, 2022 | 508.71 | 519.20 | 505.61 | 515.84 | 1,873,945 | +9.13(+1.80%) |
Sep 27, 2022 | 515.20 | 516.21 | 503.63 | 506.70 | 1,171,952 | -5.63(-1.10%) |
Sep 26, 2022 | 514.15 | 518.97 | 509.42 | 512.33 | 995,339 | -6.45(-1.24%) |
Sep 23, 2022 | 514.36 | 519.51 | 511.07 | 518.79 | 1,371,586 | +0.50(+0.10%) |
Sep 22, 2022 | 520.00 | 524.93 | 516.58 | 518.29 | 1,141,848 | -5.38(-1.03%) |
Sep 21, 2022 | 531.07 | 538.13 | 522.18 | 523.67 | 1,273,862 | -6.44(-1.22%) |
Sep 20, 2022 | 531.17 | 533.43 | 526.48 | 530.11 | 1,057,907 | -7.48(-1.39%) |
Sep 19, 2022 | 533.69 | 537.93 | 529.12 | 537.59 | 1,076,549 | -1.60(-0.30%) |
Sep 16, 2022 | 545.54 | 545.89 | 534.38 | 539.20 | 1,842,735 | -10.66(-1.94%) |
Sep 15, 2022 | 557.85 | 558.80 | 548.13 | 549.86 | 893,879 | -6.13(-1.10%) |
Sep 14, 2022 | 560.46 | 568.14 | 550.49 | 555.98 | 1,144,135 | -1.38(-0.25%) |
Sep 13, 2022 | 562.52 | 566.90 | 554.77 | 557.37 | 1,650,084 | -19.29(-3.34%) |
Sep 12, 2022 | 566.76 | 577.58 | 564.98 | 576.65 | 1,102,008 | +9.75(+1.72%) |
Sep 09, 2022 | 563.91 | 569.81 | 563.45 | 566.90 | 1,152,697 | +2.83(+0.50%) |
Sep 08, 2022 | 547.49 | 564.70 | 544.89 | 564.08 | 1,862,939 | +14.77(+2.69%) |
Sep 07, 2022 | 541.02 | 551.86 | 539.40 | 549.30 | 1,144,654 | +6.54(+1.21%) |
Sep 06, 2022 | 544.86 | 550.72 | 539.30 | 542.76 | 1,047,874 | +1.59(+0.29%) |
Sep 02, 2022 | 551.34 | 555.43 | 539.20 | 541.17 | 803,061 | -7.17(-1.31%) |