Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 608.02 | 612.70 | 563.35 | 585.74 | 124,344 | -2.95(-0.50%) |
Nov 29, 2022 | 590.00 | 603.34 | 578.50 | 588.69 | 92,144 | +18.84(+3.31%) |
Nov 28, 2022 | 574.15 | 600.52 | 565.90 | 569.85 | 91,679 | -54.76(-8.77%) |
Nov 25, 2022 | 631.57 | 646.70 | 622.63 | 624.62 | 58,612 | -4.37(-0.70%) |
Nov 23, 2022 | 623.59 | 641.00 | 606.58 | 628.99 | 111,600 | -23.85(-3.65%) |
Nov 22, 2022 | 608.79 | 655.25 | 608.79 | 652.84 | 108,070 | +63.36(+10.75%) |
Nov 21, 2022 | 575.49 | 601.82 | 534.41 | 589.48 | 222,248 | -30.33(-4.89%) |
Nov 18, 2022 | 605.64 | 624.23 | 577.52 | 619.81 | 118,684 | -19.94(-3.12%) |
Nov 17, 2022 | 598.04 | 640.00 | 591.00 | 639.75 | 100,157 | +10.55(+1.68%) |
Nov 16, 2022 | 650.00 | 667.00 | 619.03 | 629.20 | 124,907 | -46.09(-6.83%) |
Nov 15, 2022 | 663.97 | 677.00 | 645.51 | 675.29 | 187,175 | +25.29(+3.89%) |
Nov 14, 2022 | 648.63 | 689.41 | 645.92 | 650.00 | 156,949 | -4.23(-0.65%) |
Nov 11, 2022 | 625.20 | 659.44 | 620.01 | 654.23 | 166,711 | +63.73(+10.79%) |
Nov 10, 2022 | 586.88 | 593.50 | 552.03 | 590.50 | 103,000 | +40.39(+7.34%) |
Nov 09, 2022 | 626.82 | 627.47 | 548.46 | 550.11 | 128,153 | -101.04(-15.52%) |
Nov 08, 2022 | 650.00 | 660.00 | 627.26 | 651.15 | 93,890 | +0.73(+0.11%) |
Nov 07, 2022 | 628.04 | 657.00 | 620.00 | 650.42 | 97,277 | +31.43(+5.08%) |
Nov 04, 2022 | 653.50 | 673.08 | 599.35 | 618.99 | 175,884 | +10.09(+1.66%) |
Nov 03, 2022 | 559.91 | 616.50 | 552.60 | 608.90 | 113,181 | +45.61(+8.10%) |
Nov 02, 2022 | 619.46 | 561.77 | 563.29 | 186,791 | -66.71(-10.59%) | |
Nov 01, 2022 | 633.00 | 640.00 | 616.95 | 630.00 | 98,776 | +25.39(+4.20%) |
Oct 31, 2022 | 576.34 | 633.75 | 576.34 | 604.61 | 130,546 | +7.33(+1.23%) |
Oct 28, 2022 | 618.14 | 632.21 | 570.12 | 597.28 | 147,762 | -4.32(-0.72%) |
Oct 27, 2022 | 624.11 | 634.00 | 596.66 | 601.60 | 137,063 | +8.61(+1.45%) |
Oct 26, 2022 | 581.23 | 609.43 | 575.00 | 592.99 | 140,992 | +22.86(+4.01%) |
Oct 25, 2022 | 570.61 | 583.99 | 556.03 | 570.13 | 99,938 | -12.01(-2.06%) |
Oct 24, 2022 | 575.17 | 592.68 | 565.01 | 582.14 | 106,198 | +8.77(+1.53%) |
Oct 21, 2022 | 541.91 | 574.30 | 535.00 | 573.37 | 202,932 | +42.64(+8.03%) |
Oct 20, 2022 | 536.99 | 557.46 | 522.00 | 530.73 | 184,038 | +7.56(+1.45%) |
Oct 19, 2022 | 482.48 | 528.43 | 480.84 | 523.17 | 184,080 | +39.49(+8.16%) |
Oct 18, 2022 | 483.64 | 494.51 | 454.62 | 483.68 | 150,951 | +14.50(+3.09%) |
Oct 17, 2022 | 478.27 | 496.38 | 465.35 | 469.18 | 152,056 | +13.65(+3.00%) |
Oct 14, 2022 | 505.00 | 524.47 | 450.21 | 455.53 | 238,365 | -59.37(-11.53%) |
Oct 13, 2022 | 438.42 | 525.00 | 438.42 | 514.90 | 279,982 | +56.20(+12.25%) |
Oct 12, 2022 | 436.64 | 468.85 | 422.00 | 458.70 | 189,219 | +17.37(+3.94%) |
Oct 11, 2022 | 430.15 | 463.65 | 420.00 | 441.33 | 215,400 | -16.73(-3.65%) |
Oct 10, 2022 | 494.22 | 513.36 | 454.00 | 458.06 | 198,998 | -38.10(-7.68%) |
Oct 07, 2022 | 515.23 | 530.00 | 483.28 | 496.16 | 253,466 | -11.43(-2.25%) |
Oct 06, 2022 | 472.00 | 512.25 | 471.66 | 507.59 | 199,008 | +22.59(+4.66%) |
Oct 05, 2022 | 462.00 | 494.63 | 443.33 | 485.00 | 354,210 | +25.29(+5.50%) |
Oct 04, 2022 | 430.50 | 461.97 | 420.00 | 459.71 | 222,321 | +56.03(+13.88%) |
Oct 03, 2022 | 384.96 | 410.37 | 381.82 | 403.68 | 276,202 | +58.41(+16.92%) |
Sep 30, 2022 | 340.02 | 359.57 | 330.86 | 345.27 | 193,933 | -6.93(-1.97%) |
Sep 29, 2022 | 342.01 | 353.52 | 324.00 | 352.20 | 206,906 | +0.98(+0.28%) |
Sep 28, 2022 | 308.00 | 353.93 | 304.31 | 351.22 | 268,728 | +51.39(+17.14%) |
Sep 27, 2022 | 303.46 | 314.80 | 293.28 | 299.83 | 239,251 | +14.57(+5.11%) |
Sep 26, 2022 | 304.00 | 316.16 | 285.26 | 285.26 | 222,468 | -23.41(-7.58%) |
Sep 23, 2022 | 345.01 | 345.01 | 300.31 | 308.67 | 336,916 | -81.10(-20.81%) |
Sep 22, 2022 | 410.18 | 415.27 | 388.42 | 389.77 | 138,544 | -0.39(-0.10%) |
Sep 21, 2022 | 429.98 | 435.99 | 390.00 | 390.16 | 127,561 | -19.52(-4.76%) |
Sep 20, 2022 | 402.84 | 417.23 | 392.65 | 409.68 | 147,902 | -1.00(-0.24%) |
Sep 19, 2022 | 378.34 | 412.33 | 375.58 | 410.68 | 119,579 | -2.17(-0.53%) |
Sep 16, 2022 | 430.10 | 430.13 | 390.00 | 412.85 | 179,316 | -22.57(-5.18%) |
Sep 15, 2022 | 451.35 | 452.28 | 429.00 | 435.42 | 222,885 | -43.66(-9.11%) |
Sep 14, 2022 | 459.88 | 492.43 | 459.88 | 479.08 | 239,366 | +32.39(+7.25%) |
Sep 13, 2022 | 465.00 | 483.35 | 439.33 | 446.69 | 248,523 | -36.31(-7.52%) |
Sep 12, 2022 | 476.15 | 497.31 | 466.53 | 483.00 | 157,506 | +27.06(+5.93%) |
Sep 09, 2022 | 448.00 | 462.00 | 438.61 | 455.94 | 117,744 | +30.56(+7.18%) |
Sep 08, 2022 | 427.03 | 434.32 | 413.87 | 425.38 | 135,526 | +2.46(+0.58%) |
Sep 07, 2022 | 409.60 | 428.99 | 398.19 | 422.92 | 126,858 | -17.50(-3.97%) |
Sep 06, 2022 | 474.82 | 474.82 | 435.06 | 440.42 | 140,387 | -15.70(-3.44%) |
Sep 02, 2022 | 466.95 | 473.12 | 448.33 | 456.12 | 164,907 | +26.76(+6.23%) |