Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 676.17 | 679.76 | 656.56 | 678.07 | 2,910,955 | +1.89(+0.28%) |
Nov 29, 2022 | 684.19 | 686.37 | 673.86 | 676.17 | 737,479 | -6.79(-0.99%) |
Nov 28, 2022 | 689.43 | 697.29 | 681.33 | 682.97 | 506,957 | -15.73(-2.25%) |
Nov 25, 2022 | 695.55 | 700.65 | 689.10 | 698.70 | 318,420 | +1.38(+0.20%) |
Nov 23, 2022 | 692.73 | 701.75 | 690.63 | 697.31 | 516,488 | +2.72(+0.39%) |
Nov 22, 2022 | 688.67 | 697.99 | 687.63 | 694.60 | 639,366 | +9.23(+1.35%) |
Nov 21, 2022 | 678.62 | 689.91 | 677.58 | 685.36 | 693,587 | +2.93(+0.43%) |
Nov 18, 2022 | 691.54 | 691.94 | 680.90 | 682.43 | 661,927 | -0.66(-0.10%) |
Nov 17, 2022 | 677.42 | 683.28 | 672.57 | 683.10 | 824,872 | -5.42(-0.79%) |
Nov 16, 2022 | 694.17 | 694.17 | 681.98 | 688.51 | 851,515 | -12.58(-1.79%) |
Nov 15, 2022 | 716.95 | 719.69 | 693.50 | 701.09 | 898,973 | -0.80(-0.11%) |
Nov 14, 2022 | 719.74 | 722.50 | 684.52 | 701.89 | 1,248,018 | -31.82(-4.34%) |
Nov 11, 2022 | 708.37 | 744.03 | 708.37 | 733.71 | 1,350,117 | +14.15(+1.97%) |
Nov 10, 2022 | 663.60 | 721.84 | 663.04 | 719.56 | 1,895,603 | +85.41(+13.47%) |
Nov 09, 2022 | 641.49 | 646.66 | 631.72 | 634.15 | 569,334 | -15.83(-2.43%) |
Nov 08, 2022 | 642.09 | 654.77 | 639.06 | 649.97 | 1,144,946 | +9.50(+1.48%) |
Nov 07, 2022 | 625.27 | 642.62 | 620.82 | 640.47 | 843,192 | +19.08(+3.07%) |
Nov 04, 2022 | 611.84 | 625.40 | 608.63 | 621.39 | 746,992 | +21.16(+3.52%) |
Nov 03, 2022 | 593.25 | 604.78 | 589.98 | 600.23 | 757,271 | -4.74(-0.78%) |
Nov 02, 2022 | 616.03 | 604.11 | 604.97 | 1,120,911 | -12.49(-2.02%) | |
Nov 01, 2022 | 621.95 | 623.27 | 614.15 | 617.46 | 814,198 | +5.77(+0.94%) |
Oct 31, 2022 | 623.15 | 627.54 | 611.04 | 611.69 | 1,095,478 | -16.89(-2.69%) |
Oct 28, 2022 | 614.43 | 629.76 | 611.34 | 628.59 | 910,966 | +13.99(+2.28%) |
Oct 27, 2022 | 609.53 | 622.41 | 607.87 | 614.60 | 996,428 | +10.59(+1.75%) |
Oct 26, 2022 | 601.36 | 607.65 | 600.44 | 604.01 | 1,129,310 | +1.76(+0.29%) |
Oct 25, 2022 | 577.68 | 602.64 | 577.68 | 602.25 | 1,007,925 | +23.20(+4.01%) |
Oct 24, 2022 | 573.72 | 582.42 | 570.82 | 579.05 | 1,001,930 | +13.43(+2.37%) |
Oct 21, 2022 | 543.37 | 566.74 | 540.69 | 565.62 | 877,354 | +23.58(+4.35%) |
Oct 20, 2022 | 549.62 | 559.45 | 539.12 | 542.04 | 866,826 | -5.25(-0.96%) |
Oct 19, 2022 | 550.91 | 556.93 | 543.09 | 547.28 | 860,968 | -2.99(-0.54%) |
Oct 18, 2022 | 558.74 | 558.98 | 542.81 | 550.28 | 845,483 | +11.19(+2.07%) |
Oct 17, 2022 | 536.01 | 544.28 | 536.01 | 539.09 | 940,227 | +17.33(+3.32%) |
Oct 14, 2022 | 537.20 | 551.81 | 518.58 | 521.76 | 1,347,899 | -14.28(-2.66%) |
Oct 13, 2022 | 478.30 | 536.87 | 478.01 | 536.04 | 2,476,061 | +33.08(+6.58%) |
Oct 12, 2022 | 503.01 | 509.91 | 499.08 | 502.96 | 841,048 | -0.04(-0.01%) |
Oct 11, 2022 | 506.83 | 514.19 | 499.02 | 503.00 | 984,897 | -13.64(-2.64%) |
Oct 10, 2022 | 528.01 | 528.57 | 512.66 | 516.64 | 541,083 | -4.60(-0.88%) |
Oct 07, 2022 | 534.91 | 534.91 | 518.01 | 521.24 | 661,096 | -20.09(-3.71%) |
Oct 06, 2022 | 549.46 | 554.01 | 540.52 | 541.33 | 598,478 | -10.93(-1.98%) |
Oct 05, 2022 | 550.31 | 557.08 | 543.53 | 552.26 | 587,743 | -7.72(-1.38%) |
Oct 04, 2022 | 552.64 | 560.01 | 551.44 | 559.98 | 821,844 | +17.60(+3.24%) |
Oct 03, 2022 | 525.60 | 547.79 | 514.45 | 542.38 | 1,001,958 | +21.25(+4.08%) |
Sep 30, 2022 | 531.86 | 537.49 | 520.45 | 521.13 | 899,047 | -12.92(-2.42%) |
Sep 29, 2022 | 546.88 | 549.21 | 530.05 | 534.05 | 926,482 | -20.37(-3.67%) |
Sep 28, 2022 | 551.33 | 557.64 | 545.63 | 554.42 | 934,237 | +6.47(+1.18%) |
Sep 27, 2022 | 561.89 | 564.29 | 543.55 | 547.95 | 812,420 | -5.73(-1.03%) |
Sep 26, 2022 | 558.74 | 562.33 | 552.04 | 553.68 | 731,360 | -6.38(-1.14%) |
Sep 23, 2022 | 561.80 | 567.49 | 552.21 | 560.06 | 1,033,870 | -8.63(-1.52%) |
Sep 22, 2022 | 573.14 | 575.78 | 561.18 | 568.69 | 902,568 | -7.19(-1.25%) |
Sep 21, 2022 | 596.00 | 598.67 | 575.43 | 575.88 | 862,047 | -13.47(-2.28%) |
Sep 20, 2022 | 593.47 | 596.33 | 586.56 | 589.34 | 592,975 | -11.76(-1.96%) |
Sep 19, 2022 | 587.93 | 602.70 | 587.93 | 601.10 | 598,072 | +7.57(+1.27%) |
Sep 16, 2022 | 590.78 | 595.18 | 583.22 | 593.54 | 2,844,564 | -5.30(-0.89%) |
Sep 15, 2022 | 607.53 | 614.59 | 596.75 | 598.84 | 821,436 | -10.64(-1.75%) |
Sep 14, 2022 | 616.13 | 621.10 | 603.02 | 609.49 | 878,317 | -1.26(-0.21%) |
Sep 13, 2022 | 638.35 | 638.64 | 609.23 | 610.75 | 1,309,719 | -49.15(-7.45%) |
Sep 12, 2022 | 660.27 | 664.62 | 653.67 | 659.90 | 798,742 | +1.28(+0.19%) |
Sep 09, 2022 | 658.18 | 664.09 | 656.17 | 658.62 | 566,679 | +3.35(+0.51%) |
Sep 08, 2022 | 632.85 | 655.75 | 625.38 | 655.26 | 908,220 | +16.76(+2.63%) |
Sep 07, 2022 | 628.84 | 641.28 | 624.87 | 638.50 | 509,662 | +11.92(+1.90%) |
Sep 06, 2022 | 624.08 | 631.88 | 613.59 | 626.58 | 692,983 | +8.00(+1.29%) |
Sep 02, 2022 | 636.44 | 638.76 | 614.80 | 618.58 | 534,043 | -6.38(-1.02%) |