Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 476.89 | 498.32 | 473.71 | 497.98 | 491,169 | +21.09(+4.42%) |
Nov 29, 2022 | 485.16 | 489.50 | 475.39 | 476.89 | 399,831 | -9.45(-1.94%) |
Nov 28, 2022 | 497.46 | 502.80 | 484.04 | 486.34 | 337,154 | -15.98(-3.18%) |
Nov 25, 2022 | 499.86 | 503.50 | 496.23 | 502.33 | 96,565 | +3.44(+0.69%) |
Nov 23, 2022 | 493.45 | 504.39 | 490.46 | 498.88 | 274,407 | +5.96(+1.21%) |
Nov 22, 2022 | 485.18 | 493.88 | 482.83 | 492.92 | 240,760 | +9.12(+1.88%) |
Nov 21, 2022 | 478.99 | 484.66 | 474.79 | 483.80 | 281,079 | +3.00(+0.62%) |
Nov 18, 2022 | 493.73 | 493.73 | 471.45 | 480.80 | 624,676 | -0.76(-0.16%) |
Nov 17, 2022 | 488.88 | 492.31 | 477.92 | 481.57 | 214,248 | -15.81(-3.18%) |
Nov 16, 2022 | 490.92 | 498.76 | 486.04 | 497.38 | 329,039 | +4.11(+0.83%) |
Nov 15, 2022 | 497.62 | 500.01 | 489.85 | 493.27 | 417,350 | +10.57(+2.19%) |
Nov 14, 2022 | 498.11 | 501.14 | 481.92 | 482.69 | 643,037 | -19.74(-3.93%) |
Nov 11, 2022 | 503.94 | 512.11 | 499.14 | 502.44 | 519,875 | +2.62(+0.52%) |
Nov 10, 2022 | 480.39 | 502.44 | 480.12 | 499.82 | 590,277 | +43.71(+9.58%) |
Nov 09, 2022 | 454.40 | 460.79 | 451.38 | 456.11 | 307,018 | -1.49(-0.33%) |
Nov 08, 2022 | 454.76 | 462.36 | 449.70 | 457.60 | 373,960 | +5.58(+1.24%) |
Nov 07, 2022 | 452.27 | 454.77 | 445.54 | 452.02 | 325,051 | +1.25(+0.28%) |
Nov 04, 2022 | 448.71 | 456.31 | 441.87 | 450.77 | 439,181 | +9.55(+2.16%) |
Nov 03, 2022 | 437.14 | 448.65 | 435.08 | 441.22 | 375,528 | -2.53(-0.57%) |
Nov 02, 2022 | 458.93 | 464.11 | 442.91 | 443.75 | 427,270 | -15.98(-3.48%) |
Nov 01, 2022 | 467.96 | 473.46 | 456.12 | 459.73 | 387,654 | +1.19(+0.26%) |
Oct 31, 2022 | 461.69 | 467.95 | 458.24 | 458.54 | 724,170 | -5.29(-1.14%) |
Oct 28, 2022 | 445.53 | 465.56 | 444.89 | 463.83 | 453,887 | +18.63(+4.18%) |
Oct 27, 2022 | 445.73 | 454.01 | 442.65 | 445.20 | 448,088 | +3.54(+0.80%) |
Oct 26, 2022 | 436.18 | 451.04 | 435.06 | 441.66 | 615,617 | +3.11(+0.71%) |
Oct 25, 2022 | 407.16 | 438.87 | 407.16 | 438.55 | 752,116 | +35.47(+8.80%) |
Oct 24, 2022 | 396.75 | 403.60 | 388.54 | 403.08 | 657,825 | +10.44(+2.66%) |
Oct 21, 2022 | 386.00 | 393.41 | 379.58 | 392.64 | 791,416 | +7.65(+1.99%) |
Oct 20, 2022 | 388.96 | 390.68 | 381.79 | 385.00 | 554,172 | -5.02(-1.29%) |
Oct 19, 2022 | 392.95 | 395.20 | 386.58 | 390.01 | 266,872 | -9.56(-2.39%) |
Oct 18, 2022 | 408.32 | 408.56 | 396.35 | 399.57 | 306,995 | +5.48(+1.39%) |
Oct 17, 2022 | 389.96 | 397.24 | 389.96 | 394.09 | 447,859 | +13.93(+3.66%) |
Oct 14, 2022 | 402.81 | 403.69 | 378.70 | 380.16 | 417,902 | -16.98(-4.28%) |
Oct 13, 2022 | 382.28 | 399.43 | 376.53 | 397.14 | 570,306 | +4.33(+1.10%) |
Oct 12, 2022 | 391.29 | 395.73 | 386.32 | 392.81 | 527,638 | +2.25(+0.58%) |
Oct 11, 2022 | 395.76 | 400.36 | 385.11 | 390.56 | 513,232 | -7.40(-1.86%) |
Oct 10, 2022 | 408.13 | 409.97 | 394.47 | 397.96 | 480,971 | -12.63(-3.08%) |
Oct 07, 2022 | 421.66 | 424.34 | 407.01 | 410.60 | 407,266 | -16.44(-3.85%) |
Oct 06, 2022 | 434.27 | 438.13 | 426.99 | 427.04 | 349,221 | -10.59(-2.42%) |
Oct 05, 2022 | 434.36 | 441.41 | 431.63 | 437.63 | 327,052 | -3.31(-0.75%) |
Oct 04, 2022 | 430.90 | 441.08 | 429.28 | 440.94 | 383,879 | +18.86(+4.47%) |
Oct 03, 2022 | 415.52 | 423.45 | 411.52 | 422.08 | 313,916 | +9.57(+2.32%) |
Sep 30, 2022 | 412.83 | 421.64 | 411.82 | 412.51 | 513,180 | -1.40(-0.34%) |
Sep 29, 2022 | 413.82 | 416.53 | 411.06 | 413.90 | 386,057 | -5.79(-1.38%) |
Sep 28, 2022 | 412.22 | 423.20 | 408.42 | 419.69 | 478,314 | +11.97(+2.94%) |
Sep 27, 2022 | 419.42 | 424.24 | 404.24 | 407.72 | 456,590 | -3.78(-0.92%) |
Sep 26, 2022 | 413.97 | 420.61 | 408.89 | 411.50 | 552,749 | -1.54(-0.37%) |
Sep 23, 2022 | 413.15 | 416.55 | 405.97 | 413.04 | 516,478 | -4.65(-1.11%) |
Sep 22, 2022 | 427.53 | 427.78 | 412.15 | 417.69 | 570,015 | -12.20(-2.84%) |
Sep 21, 2022 | 440.12 | 444.17 | 429.89 | 429.89 | 304,012 | -8.02(-1.83%) |
Sep 20, 2022 | 437.43 | 443.51 | 433.45 | 437.92 | 329,078 | -3.53(-0.80%) |
Sep 19, 2022 | 441.88 | 442.11 | 432.70 | 441.44 | 431,570 | -5.18(-1.16%) |
Sep 16, 2022 | 442.13 | 447.06 | 436.51 | 446.63 | 656,224 | +0.48(+0.11%) |
Sep 15, 2022 | 454.13 | 457.85 | 443.45 | 446.15 | 347,334 | -12.64(-2.75%) |
Sep 14, 2022 | 464.66 | 465.45 | 451.58 | 458.79 | 339,076 | -2.60(-0.56%) |
Sep 13, 2022 | 469.38 | 472.25 | 460.32 | 461.39 | 442,428 | -24.25(-4.99%) |
Sep 12, 2022 | 481.01 | 487.89 | 481.01 | 485.64 | 424,613 | +5.19(+1.08%) |
Sep 09, 2022 | 475.30 | 483.41 | 474.17 | 480.45 | 438,482 | +8.18(+1.73%) |
Sep 08, 2022 | 461.44 | 473.39 | 459.98 | 472.27 | 338,647 | +8.41(+1.81%) |
Sep 07, 2022 | 447.85 | 464.14 | 446.82 | 463.86 | 349,579 | +16.25(+3.63%) |
Sep 06, 2022 | 442.72 | 450.19 | 440.38 | 447.61 | 408,278 | +5.60(+1.27%) |
Sep 02, 2022 | 452.05 | 453.78 | 440.44 | 442.00 | 513,207 | -4.85(-1.09%) |