Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 404.36 | 417.35 | 399.08 | 414.71 | 368,397 | +15.16(+3.79%) |
Nov 29, 2022 | 397.32 | 406.57 | 393.15 | 399.55 | 129,178 | +1.14(+0.29%) |
Nov 28, 2022 | 401.64 | 402.76 | 396.45 | 398.41 | 203,527 | -5.65(-1.40%) |
Nov 25, 2022 | 402.89 | 406.54 | 400.76 | 404.06 | 54,007 | +0.12(+0.03%) |
Nov 23, 2022 | 404.88 | 409.88 | 402.01 | 403.94 | 141,839 | -1.54(-0.38%) |
Nov 22, 2022 | 402.05 | 405.54 | 395.78 | 405.48 | 116,300 | +7.31(+1.84%) |
Nov 21, 2022 | 395.56 | 401.00 | 392.46 | 398.17 | 199,069 | +0.05(+0.01%) |
Nov 18, 2022 | 404.12 | 405.33 | 392.10 | 398.12 | 147,177 | +3.56(+0.90%) |
Nov 17, 2022 | 405.00 | 409.80 | 387.62 | 394.56 | 208,378 | -13.50(-3.31%) |
Nov 16, 2022 | 421.50 | 421.50 | 405.49 | 408.06 | 228,092 | -13.05(-3.10%) |
Nov 15, 2022 | 434.28 | 434.28 | 417.33 | 421.11 | 232,802 | -0.99(-0.23%) |
Nov 14, 2022 | 433.10 | 435.61 | 422.10 | 422.10 | 230,269 | -13.58(-3.12%) |
Nov 11, 2022 | 428.91 | 450.81 | 427.97 | 435.68 | 365,772 | +8.10(+1.89%) |
Nov 10, 2022 | 420.75 | 430.17 | 419.78 | 427.58 | 427,976 | +24.09(+5.97%) |
Nov 09, 2022 | 380.15 | 406.41 | 379.89 | 403.49 | 647,020 | +21.66(+5.67%) |
Nov 08, 2022 | 380.81 | 402.91 | 378.13 | 381.83 | 460,746 | +2.94(+0.78%) |
Nov 07, 2022 | 381.07 | 382.51 | 371.74 | 378.89 | 355,328 | +0.69(+0.18%) |
Nov 04, 2022 | 368.83 | 378.75 | 362.17 | 378.20 | 304,720 | +13.05(+3.57%) |
Nov 03, 2022 | 351.20 | 368.10 | 346.17 | 365.15 | 335,078 | +9.13(+2.56%) |
Nov 02, 2022 | 356.97 | 370.80 | 352.96 | 356.02 | 380,453 | -2.33(-0.65%) |
Nov 01, 2022 | 357.64 | 358.82 | 347.71 | 358.35 | 241,402 | +6.64(+1.89%) |
Oct 31, 2022 | 349.89 | 356.92 | 344.63 | 351.71 | 424,575 | -2.59(-0.73%) |
Oct 28, 2022 | 365.70 | 377.78 | 350.26 | 354.30 | 536,566 | -30.72(-7.98%) |
Oct 27, 2022 | 393.94 | 395.01 | 380.00 | 385.02 | 296,378 | -9.09(-2.31%) |
Oct 26, 2022 | 388.83 | 399.75 | 387.56 | 394.11 | 342,025 | +5.11(+1.31%) |
Oct 25, 2022 | 382.18 | 389.84 | 381.20 | 389.00 | 522,440 | +11.06(+2.93%) |
Oct 24, 2022 | 380.44 | 382.08 | 372.37 | 377.94 | 363,190 | -0.27(-0.07%) |
Oct 21, 2022 | 377.06 | 379.65 | 370.34 | 378.21 | 224,348 | +2.41(+0.64%) |
Oct 20, 2022 | 384.04 | 387.69 | 372.99 | 375.80 | 214,403 | -9.43(-2.45%) |
Oct 19, 2022 | 395.64 | 398.20 | 376.20 | 385.23 | 228,175 | -21.46(-5.28%) |
Oct 18, 2022 | 415.40 | 418.70 | 404.50 | 406.69 | 154,016 | +2.56(+0.63%) |
Oct 17, 2022 | 404.50 | 410.32 | 401.16 | 404.13 | 192,639 | +9.42(+2.39%) |
Oct 14, 2022 | 397.23 | 401.15 | 389.98 | 394.71 | 220,980 | -0.18(-0.05%) |
Oct 13, 2022 | 373.97 | 401.04 | 368.42 | 394.89 | 217,878 | +10.82(+2.82%) |
Oct 12, 2022 | 392.83 | 396.30 | 382.50 | 384.07 | 165,393 | -6.06(-1.55%) |
Oct 11, 2022 | 387.12 | 395.07 | 379.94 | 390.13 | 360,572 | -2.82(-0.72%) |
Oct 10, 2022 | 431.60 | 442.78 | 385.47 | 392.95 | 697,812 | -35.98(-8.39%) |
Oct 07, 2022 | 446.68 | 446.68 | 428.39 | 428.93 | 136,626 | -23.92(-5.28%) |
Oct 06, 2022 | 453.50 | 456.50 | 447.35 | 452.85 | 178,435 | -3.16(-0.69%) |
Oct 05, 2022 | 442.03 | 457.93 | 440.32 | 456.01 | 208,529 | +6.62(+1.47%) |
Oct 04, 2022 | 436.18 | 449.77 | 436.18 | 449.39 | 176,373 | +21.55(+5.04%) |
Oct 03, 2022 | 418.82 | 433.33 | 414.65 | 427.84 | 178,255 | +10.70(+2.57%) |
Sep 30, 2022 | 420.19 | 427.48 | 416.86 | 417.14 | 263,414 | -1.10(-0.26%) |
Sep 29, 2022 | 425.46 | 429.39 | 416.85 | 418.24 | 329,255 | -10.47(-2.44%) |
Sep 28, 2022 | 416.22 | 431.99 | 414.66 | 428.71 | 187,132 | +16.12(+3.91%) |
Sep 27, 2022 | 420.56 | 420.56 | 409.48 | 412.59 | 116,911 | -1.93(-0.47%) |
Sep 26, 2022 | 419.14 | 427.43 | 412.31 | 414.52 | 124,123 | -7.41(-1.76%) |
Sep 23, 2022 | 414.23 | 422.61 | 406.24 | 421.93 | 257,357 | +3.38(+0.81%) |
Sep 22, 2022 | 427.83 | 428.61 | 414.83 | 418.55 | 271,835 | -12.42(-2.88%) |
Sep 21, 2022 | 437.78 | 447.30 | 430.97 | 430.97 | 184,518 | -6.42(-1.47%) |
Sep 20, 2022 | 443.24 | 443.24 | 433.79 | 437.39 | 135,212 | -8.11(-1.82%) |
Sep 19, 2022 | 445.57 | 446.45 | 437.13 | 445.50 | 160,248 | -3.04(-0.68%) |
Sep 16, 2022 | 467.93 | 467.93 | 445.14 | 448.54 | 328,021 | -24.21(-5.12%) |
Sep 15, 2022 | 477.40 | 484.78 | 470.91 | 472.75 | 115,052 | -4.73(-0.99%) |
Sep 14, 2022 | 478.95 | 483.79 | 471.19 | 477.48 | 113,703 | -1.92(-0.40%) |
Sep 13, 2022 | 500.72 | 500.72 | 478.26 | 479.40 | 137,184 | -33.39(-6.51%) |
Sep 12, 2022 | 511.30 | 514.25 | 509.33 | 512.79 | 92,465 | +3.41(+0.67%) |
Sep 09, 2022 | 501.36 | 513.65 | 499.17 | 509.38 | 94,394 | +9.05(+1.81%) |
Sep 08, 2022 | 484.88 | 501.05 | 484.88 | 500.33 | 153,361 | +8.95(+1.82%) |
Sep 07, 2022 | 478.34 | 493.06 | 475.35 | 491.38 | 119,037 | +13.47(+2.82%) |
Sep 06, 2022 | 477.54 | 480.85 | 468.48 | 477.91 | 124,488 | -0.41(-0.09%) |
Sep 02, 2022 | 488.69 | 492.62 | 477.61 | 478.32 | 93,238 | -7.93(-1.63%) |