Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 479.82 | 501.37 | 476.62 | 501.04 | 488,175 | +21.22(+4.42%) |
Nov 29, 2022 | 488.13 | 492.50 | 478.31 | 479.82 | 397,394 | -9.51(-1.94%) |
Nov 28, 2022 | 500.51 | 505.88 | 487.01 | 489.33 | 335,098 | -16.08(-3.18%) |
Nov 25, 2022 | 502.92 | 506.59 | 499.27 | 505.41 | 95,976 | +3.46(+0.69%) |
Nov 23, 2022 | 496.48 | 507.48 | 493.47 | 501.95 | 272,734 | +6.00(+1.21%) |
Nov 22, 2022 | 488.15 | 496.91 | 485.79 | 495.95 | 239,292 | +9.18(+1.89%) |
Nov 21, 2022 | 481.93 | 487.63 | 477.70 | 486.77 | 279,365 | +3.02(+0.62%) |
Nov 18, 2022 | 496.76 | 496.76 | 474.34 | 483.75 | 620,867 | -0.77(-0.16%) |
Nov 17, 2022 | 491.88 | 495.33 | 480.85 | 484.52 | 212,942 | -15.90(-3.18%) |
Nov 16, 2022 | 493.93 | 501.82 | 489.02 | 500.43 | 327,032 | +4.13(+0.83%) |
Nov 15, 2022 | 500.67 | 503.08 | 492.86 | 496.29 | 414,805 | +10.64(+2.19%) |
Nov 14, 2022 | 501.17 | 504.21 | 484.88 | 485.66 | 639,117 | -19.86(-3.93%) |
Nov 11, 2022 | 507.04 | 515.25 | 502.20 | 505.52 | 516,705 | +2.63(+0.52%) |
Nov 10, 2022 | 483.34 | 505.52 | 483.06 | 502.88 | 586,678 | +43.97(+9.58%) |
Nov 09, 2022 | 457.19 | 463.62 | 454.14 | 458.91 | 305,146 | -1.50(-0.33%) |
Nov 08, 2022 | 457.55 | 465.20 | 452.46 | 460.41 | 371,680 | +5.62(+1.24%) |
Nov 07, 2022 | 455.05 | 457.56 | 448.27 | 454.79 | 323,069 | +1.26(+0.28%) |
Nov 04, 2022 | 451.46 | 459.11 | 444.58 | 453.53 | 436,503 | +9.60(+2.16%) |
Nov 03, 2022 | 439.82 | 451.40 | 437.75 | 443.93 | 373,238 | -2.55(-0.57%) |
Nov 02, 2022 | 461.75 | 466.95 | 445.63 | 446.48 | 424,665 | -16.08(-3.48%) |
Nov 01, 2022 | 470.83 | 476.37 | 458.91 | 462.55 | 385,290 | +1.20(+0.26%) |
Oct 31, 2022 | 464.52 | 470.82 | 461.05 | 461.35 | 719,755 | -5.32(-1.14%) |
Oct 28, 2022 | 448.27 | 468.42 | 447.62 | 466.68 | 451,120 | +18.75(+4.18%) |
Oct 27, 2022 | 448.46 | 456.80 | 445.36 | 447.93 | 445,356 | +3.56(+0.80%) |
Oct 26, 2022 | 438.86 | 453.81 | 437.73 | 444.37 | 611,864 | +3.13(+0.71%) |
Oct 25, 2022 | 409.65 | 441.56 | 409.65 | 441.24 | 747,531 | +35.69(+8.80%) |
Oct 24, 2022 | 399.19 | 406.07 | 390.92 | 405.55 | 653,814 | +10.50(+2.66%) |
Oct 21, 2022 | 388.37 | 395.82 | 381.91 | 395.05 | 786,591 | +7.69(+1.99%) |
Oct 20, 2022 | 391.34 | 393.07 | 384.13 | 387.36 | 550,793 | -5.05(-1.29%) |
Oct 19, 2022 | 395.36 | 397.62 | 388.95 | 392.40 | 265,245 | -9.61(-2.39%) |
Oct 18, 2022 | 410.82 | 411.06 | 398.78 | 402.02 | 305,124 | +5.51(+1.39%) |
Oct 17, 2022 | 392.36 | 399.67 | 392.36 | 396.51 | 445,128 | +14.01(+3.66%) |
Oct 14, 2022 | 405.28 | 406.17 | 381.02 | 382.50 | 415,355 | -17.08(-4.28%) |
Oct 13, 2022 | 384.62 | 401.88 | 378.84 | 399.58 | 566,829 | +4.36(+1.10%) |
Oct 12, 2022 | 393.69 | 398.16 | 388.69 | 395.22 | 524,421 | +2.26(+0.58%) |
Oct 11, 2022 | 398.19 | 402.82 | 387.48 | 392.96 | 510,103 | -7.45(-1.86%) |
Oct 10, 2022 | 410.64 | 412.49 | 396.89 | 400.40 | 478,038 | -12.71(-3.08%) |
Oct 07, 2022 | 424.25 | 426.94 | 409.51 | 413.12 | 404,783 | -16.54(-3.85%) |
Oct 06, 2022 | 436.93 | 440.82 | 429.61 | 429.66 | 347,092 | -10.66(-2.42%) |
Oct 05, 2022 | 437.02 | 444.11 | 434.27 | 440.32 | 325,058 | -3.33(-0.75%) |
Oct 04, 2022 | 433.55 | 443.78 | 431.91 | 443.64 | 381,538 | +18.97(+4.47%) |
Oct 03, 2022 | 418.07 | 426.05 | 414.04 | 424.67 | 312,002 | +9.63(+2.32%) |
Sep 30, 2022 | 415.36 | 424.23 | 414.35 | 415.04 | 510,052 | -1.41(-0.34%) |
Sep 29, 2022 | 416.36 | 419.08 | 413.58 | 416.44 | 383,703 | -5.82(-1.38%) |
Sep 28, 2022 | 414.75 | 425.79 | 410.93 | 422.27 | 475,398 | +12.04(+2.94%) |
Sep 27, 2022 | 421.99 | 426.85 | 406.72 | 410.23 | 453,806 | -3.80(-0.92%) |
Sep 26, 2022 | 416.51 | 423.19 | 411.40 | 414.02 | 549,379 | -1.54(-0.37%) |
Sep 23, 2022 | 415.69 | 419.10 | 408.46 | 415.57 | 513,329 | -4.68(-1.11%) |
Sep 22, 2022 | 430.15 | 430.41 | 414.68 | 420.25 | 566,540 | -12.28(-2.84%) |
Sep 21, 2022 | 442.81 | 446.90 | 432.53 | 432.53 | 302,158 | -8.07(-1.83%) |
Sep 20, 2022 | 440.11 | 446.23 | 436.11 | 440.60 | 327,072 | -3.55(-0.80%) |
Sep 19, 2022 | 444.59 | 444.82 | 435.36 | 444.15 | 428,939 | -5.21(-1.16%) |
Sep 16, 2022 | 444.84 | 449.80 | 439.18 | 449.37 | 652,223 | +0.48(+0.11%) |
Sep 15, 2022 | 456.92 | 460.66 | 446.17 | 448.89 | 345,217 | -12.71(-2.75%) |
Sep 14, 2022 | 467.51 | 468.31 | 454.35 | 461.60 | 337,009 | -2.62(-0.56%) |
Sep 13, 2022 | 472.26 | 475.15 | 463.14 | 464.22 | 439,731 | -24.40(-4.99%) |
Sep 12, 2022 | 483.96 | 490.88 | 483.96 | 488.62 | 422,024 | +5.23(+1.08%) |
Sep 09, 2022 | 478.22 | 486.38 | 477.08 | 483.39 | 435,809 | +8.23(+1.73%) |
Sep 08, 2022 | 464.27 | 476.29 | 462.80 | 475.17 | 336,582 | +8.46(+1.81%) |
Sep 07, 2022 | 450.60 | 466.99 | 449.56 | 466.71 | 347,447 | +16.35(+3.63%) |
Sep 06, 2022 | 445.43 | 452.95 | 443.08 | 450.35 | 405,788 | +5.64(+1.27%) |
Sep 02, 2022 | 454.82 | 456.56 | 443.14 | 444.71 | 510,078 | -4.88(-1.09%) |