Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 467.83 | 479.33 | 457.59 | 477.70 | 53,829 | +12.43(+2.67%) |
Nov 29, 2022 | 469.15 | 473.57 | 458.69 | 465.27 | 47,405 | -4.06(-0.87%) |
Nov 28, 2022 | 466.31 | 473.88 | 465.60 | 469.33 | 51,372 | +3.10(+0.66%) |
Nov 25, 2022 | 468.50 | 468.94 | 462.61 | 466.23 | 23,356 | +1.03(+0.22%) |
Nov 23, 2022 | 468.60 | 470.54 | 461.67 | 465.20 | 28,108 | -3.40(-0.73%) |
Nov 22, 2022 | 459.89 | 471.24 | 456.07 | 468.60 | 43,909 | +5.64(+1.22%) |
Nov 21, 2022 | 455.85 | 466.00 | 450.59 | 462.95 | 55,988 | +9.89(+2.18%) |
Nov 18, 2022 | 455.50 | 455.50 | 447.16 | 453.07 | 37,313 | +3.41(+0.76%) |
Nov 17, 2022 | 444.62 | 449.66 | 443.46 | 449.66 | 39,351 | +1.19(+0.27%) |
Nov 16, 2022 | 452.59 | 457.14 | 443.51 | 448.46 | 40,884 | -4.13(-0.91%) |
Nov 15, 2022 | 455.95 | 462.34 | 443.94 | 452.59 | 58,774 | +10.16(+2.30%) |
Nov 14, 2022 | 455.54 | 459.44 | 442.41 | 442.43 | 54,523 | -13.10(-2.88%) |
Nov 11, 2022 | 460.64 | 463.86 | 451.47 | 455.53 | 50,638 | -9.42(-2.03%) |
Nov 10, 2022 | 460.15 | 467.17 | 455.94 | 464.95 | 50,874 | +13.93(+3.09%) |
Nov 09, 2022 | 459.44 | 466.07 | 450.16 | 451.03 | 48,055 | -11.39(-2.46%) |
Nov 08, 2022 | 465.83 | 474.00 | 456.12 | 462.42 | 50,840 | -3.24(-0.70%) |
Nov 07, 2022 | 477.54 | 478.87 | 460.43 | 465.66 | 58,359 | -11.88(-2.49%) |
Nov 04, 2022 | 476.92 | 481.90 | 471.09 | 477.54 | 40,010 | +6.02(+1.28%) |
Nov 03, 2022 | 437.92 | 475.95 | 437.92 | 471.52 | 78,344 | +27.04(+6.08%) |
Nov 02, 2022 | 472.87 | 475.50 | 444.48 | 444.48 | 68,742 | -17.87(-3.87%) |
Nov 01, 2022 | 477.19 | 477.19 | 455.65 | 462.35 | 42,135 | -10.69(-2.26%) |
Oct 31, 2022 | 475.13 | 482.34 | 466.13 | 473.05 | 41,720 | -4.89(-1.02%) |
Oct 28, 2022 | 471.15 | 486.30 | 469.05 | 477.94 | 43,834 | +11.14(+2.39%) |
Oct 27, 2022 | 458.94 | 471.19 | 455.34 | 466.80 | 37,040 | +11.47(+2.52%) |
Oct 26, 2022 | 454.53 | 465.08 | 446.48 | 455.33 | 41,555 | -0.61(-0.13%) |
Oct 25, 2022 | 443.30 | 455.97 | 441.88 | 455.94 | 43,540 | +16.49(+3.75%) |
Oct 24, 2022 | 435.40 | 441.53 | 431.72 | 439.45 | 32,878 | +8.06(+1.87%) |
Oct 21, 2022 | 420.76 | 432.20 | 416.55 | 431.39 | 33,505 | +13.18(+3.15%) |
Oct 20, 2022 | 431.35 | 431.35 | 417.45 | 418.20 | 33,774 | -10.45(-2.44%) |
Oct 19, 2022 | 430.76 | 433.88 | 423.45 | 428.65 | 36,470 | -3.06(-0.71%) |
Oct 18, 2022 | 430.94 | 435.02 | 429.36 | 431.71 | 35,828 | +3.56(+0.83%) |
Oct 17, 2022 | 425.75 | 433.19 | 420.27 | 428.15 | 40,441 | +7.46(+1.77%) |
Oct 14, 2022 | 444.00 | 444.00 | 418.58 | 420.69 | 47,047 | -22.97(-5.18%) |
Oct 13, 2022 | 418.38 | 445.27 | 418.38 | 443.66 | 32,086 | +16.10(+3.76%) |
Oct 12, 2022 | 433.30 | 436.32 | 427.56 | 427.56 | 28,844 | -3.31(-0.77%) |
Oct 11, 2022 | 435.11 | 437.34 | 427.21 | 430.87 | 35,738 | -4.23(-0.97%) |
Oct 10, 2022 | 428.93 | 441.06 | 423.56 | 435.11 | 32,129 | +8.53(+2.00%) |
Oct 07, 2022 | 426.88 | 430.76 | 419.60 | 426.57 | 39,722 | -0.31(-0.07%) |
Oct 06, 2022 | 424.49 | 431.27 | 421.58 | 426.88 | 32,945 | -1.19(-0.28%) |
Oct 05, 2022 | 425.82 | 431.54 | 417.66 | 428.07 | 46,144 | +0.98(+0.23%) |
Oct 04, 2022 | 422.97 | 427.09 | 419.78 | 427.09 | 39,387 | +10.61(+2.55%) |
Oct 03, 2022 | 403.95 | 420.79 | 400.66 | 416.48 | 32,584 | +16.77(+4.19%) |
Sep 30, 2022 | 405.80 | 413.45 | 398.09 | 399.71 | 41,534 | -7.00(-1.72%) |
Sep 29, 2022 | 409.78 | 409.78 | 398.10 | 406.71 | 35,989 | -3.94(-0.96%) |
Sep 28, 2022 | 401.72 | 410.88 | 395.50 | 410.65 | 42,541 | +12.86(+3.23%) |
Sep 27, 2022 | 405.78 | 412.00 | 393.21 | 397.79 | 44,383 | -3.75(-0.93%) |
Sep 26, 2022 | 398.66 | 406.21 | 398.66 | 401.54 | 31,675 | +0.09(+0.02%) |
Sep 23, 2022 | 407.74 | 407.74 | 394.88 | 401.45 | 45,239 | -8.07(-1.97%) |
Sep 22, 2022 | 415.50 | 418.41 | 409.42 | 409.52 | 25,839 | -5.95(-1.43%) |
Sep 21, 2022 | 418.86 | 426.17 | 414.21 | 415.47 | 32,515 | -3.30(-0.79%) |
Sep 20, 2022 | 422.30 | 422.30 | 412.88 | 418.77 | 25,815 | -4.19(-0.99%) |
Sep 19, 2022 | 416.45 | 425.07 | 413.08 | 422.96 | 38,474 | +3.18(+0.76%) |
Sep 16, 2022 | 413.34 | 421.79 | 407.94 | 419.78 | 73,330 | +2.09(+0.50%) |
Sep 15, 2022 | 429.42 | 429.49 | 414.13 | 417.69 | 45,937 | -12.33(-2.87%) |
Sep 14, 2022 | 425.82 | 433.50 | 422.30 | 430.02 | 50,444 | +8.02(+1.90%) |
Sep 13, 2022 | 447.37 | 447.54 | 419.26 | 422.00 | 69,964 | -29.95(-6.63%) |
Sep 12, 2022 | 449.68 | 457.42 | 449.68 | 451.95 | 54,250 | +5.92(+1.33%) |
Sep 09, 2022 | 444.46 | 448.87 | 438.43 | 446.03 | 28,281 | +3.24(+0.73%) |
Sep 08, 2022 | 443.04 | 443.04 | 436.86 | 442.79 | 37,737 | -1.54(-0.35%) |
Sep 07, 2022 | 436.86 | 447.74 | 432.04 | 444.33 | 49,733 | +5.69(+1.30%) |
Sep 06, 2022 | 451.74 | 451.74 | 437.60 | 438.64 | 32,574 | -13.31(-2.95%) |
Sep 02, 2022 | 466.55 | 466.55 | 447.54 | 451.95 | 29,006 | -8.55(-1.86%) |