Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 449.95 | 466.55 | 447.06 | 464.84 | 1,191,976 | +14.96(+3.33%) |
Nov 29, 2022 | 457.31 | 457.31 | 446.10 | 449.88 | 1,209,770 | -7.36(-1.61%) |
Nov 28, 2022 | 448.47 | 461.57 | 447.87 | 457.24 | 898,404 | +8.89(+1.98%) |
Nov 25, 2022 | 448.58 | 448.86 | 444.62 | 448.35 | 239,966 | +0.98(+0.22%) |
Nov 23, 2022 | 450.23 | 451.48 | 446.15 | 447.37 | 453,530 | -2.67(-0.59%) |
Nov 22, 2022 | 445.53 | 450.24 | 441.55 | 450.04 | 423,228 | +8.03(+1.82%) |
Nov 21, 2022 | 439.96 | 443.20 | 436.35 | 442.01 | 350,129 | +1.51(+0.34%) |
Nov 18, 2022 | 441.66 | 442.94 | 435.56 | 440.50 | 581,117 | +5.80(+1.33%) |
Nov 17, 2022 | 432.01 | 435.50 | 426.61 | 434.70 | 397,735 | -0.88(-0.20%) |
Nov 16, 2022 | 429.12 | 436.18 | 428.32 | 435.58 | 505,449 | -0.69(-0.16%) |
Nov 15, 2022 | 432.00 | 439.52 | 428.50 | 436.27 | 659,453 | +13.65(+3.23%) |
Nov 14, 2022 | 431.50 | 436.81 | 422.43 | 422.62 | 725,132 | -7.65(-1.78%) |
Nov 11, 2022 | 427.08 | 430.75 | 420.27 | 430.27 | 893,396 | +6.69(+1.58%) |
Nov 10, 2022 | 424.40 | 431.00 | 416.50 | 423.58 | 641,289 | +10.11(+2.45%) |
Nov 09, 2022 | 420.00 | 428.19 | 413.15 | 413.47 | 596,451 | -9.65(-2.28%) |
Nov 08, 2022 | 421.00 | 426.16 | 418.34 | 423.12 | 583,668 | +3.77(+0.90%) |
Nov 07, 2022 | 418.32 | 419.52 | 410.84 | 419.35 | 443,324 | +1.03(+0.25%) |
Nov 04, 2022 | 418.61 | 424.12 | 411.90 | 418.32 | 525,016 | +2.68(+0.64%) |
Nov 03, 2022 | 403.90 | 420.05 | 402.76 | 415.64 | 596,580 | +8.87(+2.18%) |
Nov 02, 2022 | 412.65 | 426.89 | 406.35 | 406.77 | 955,120 | -15.23(-3.61%) |
Nov 01, 2022 | 424.51 | 425.50 | 417.45 | 422.00 | 779,380 | +2.63(+0.63%) |
Oct 31, 2022 | 415.51 | 421.37 | 415.28 | 419.37 | 701,730 | +3.23(+0.78%) |
Oct 28, 2022 | 401.19 | 418.96 | 400.60 | 416.14 | 773,603 | +13.90(+3.46%) |
Oct 27, 2022 | 401.30 | 406.20 | 399.36 | 402.24 | 597,406 | +2.97(+0.74%) |
Oct 26, 2022 | 397.37 | 408.90 | 395.11 | 399.27 | 773,615 | +3.87(+0.98%) |
Oct 25, 2022 | 384.04 | 397.69 | 383.52 | 395.40 | 903,369 | +10.77(+2.80%) |
Oct 24, 2022 | 383.61 | 384.89 | 373.80 | 384.63 | 906,992 | +1.82(+0.48%) |
Oct 21, 2022 | 382.64 | 385.96 | 374.08 | 382.81 | 806,100 | +1.22(+0.32%) |
Oct 20, 2022 | 387.58 | 398.08 | 381.28 | 381.59 | 914,590 | -4.67(-1.21%) |
Oct 19, 2022 | 396.00 | 399.28 | 384.76 | 386.26 | 1,168,486 | -18.72(-4.62%) |
Oct 18, 2022 | 412.93 | 415.37 | 400.21 | 404.98 | 682,000 | +2.44(+0.61%) |
Oct 17, 2022 | 400.50 | 405.64 | 391.86 | 402.54 | 784,536 | +8.30(+2.11%) |
Oct 14, 2022 | 404.15 | 406.99 | 393.82 | 394.24 | 817,231 | -4.65(-1.17%) |
Oct 13, 2022 | 391.41 | 400.41 | 386.78 | 398.89 | 913,302 | +0.87(+0.22%) |
Oct 12, 2022 | 396.95 | 404.03 | 392.88 | 398.02 | 744,228 | +1.22(+0.31%) |
Oct 11, 2022 | 393.22 | 403.86 | 392.40 | 396.80 | 721,221 | +6.50(+1.67%) |
Oct 10, 2022 | 387.60 | 392.75 | 381.95 | 390.30 | 803,024 | +2.32(+0.60%) |
Oct 07, 2022 | 386.53 | 388.48 | 380.94 | 387.98 | 689,039 | -4.10(-1.05%) |
Oct 06, 2022 | 394.23 | 401.65 | 391.19 | 392.08 | 555,404 | -3.91(-0.99%) |
Oct 05, 2022 | 400.28 | 402.26 | 392.20 | 395.99 | 765,076 | -7.96(-1.97%) |
Oct 04, 2022 | 410.67 | 414.08 | 400.57 | 403.95 | 782,544 | -0.80(-0.20%) |
Oct 03, 2022 | 403.00 | 409.04 | 397.00 | 404.75 | 611,081 | +3.56(+0.89%) |
Sep 30, 2022 | 401.75 | 409.73 | 394.64 | 401.19 | 737,214 | -3.57(-0.88%) |
Sep 29, 2022 | 408.93 | 409.61 | 400.97 | 404.76 | 667,650 | -4.45(-1.09%) |
Sep 28, 2022 | 401.00 | 410.47 | 397.02 | 409.21 | 951,198 | +15.10(+3.83%) |
Sep 27, 2022 | 392.80 | 397.46 | 388.31 | 394.11 | 829,438 | +6.45(+1.66%) |
Sep 26, 2022 | 392.50 | 399.17 | 387.33 | 387.66 | 726,580 | -4.64(-1.18%) |
Sep 23, 2022 | 395.84 | 397.64 | 386.10 | 392.30 | 1,016,625 | -9.37(-2.33%) |
Sep 22, 2022 | 408.39 | 410.26 | 401.20 | 401.67 | 657,269 | -9.15(-2.23%) |
Sep 21, 2022 | 420.04 | 423.00 | 410.71 | 410.82 | 504,480 | -5.80(-1.39%) |
Sep 20, 2022 | 416.96 | 419.53 | 413.00 | 416.62 | 578,214 | -4.85(-1.15%) |
Sep 19, 2022 | 418.04 | 426.20 | 417.01 | 421.47 | 704,825 | +2.81(+0.67%) |
Sep 16, 2022 | 417.54 | 423.11 | 415.80 | 418.66 | 728,941 | -4.01(-0.95%) |
Sep 15, 2022 | 426.12 | 427.00 | 419.01 | 422.67 | 763,438 | -3.48(-0.82%) |
Sep 14, 2022 | 430.72 | 432.35 | 419.57 | 426.15 | 1,013,875 | -3.91(-0.91%) |
Sep 13, 2022 | 439.00 | 441.58 | 429.39 | 430.06 | 1,011,725 | -16.08(-3.60%) |
Sep 12, 2022 | 444.78 | 451.30 | 444.09 | 446.14 | 925,588 | +3.24(+0.73%) |
Sep 09, 2022 | 446.05 | 448.07 | 441.18 | 442.90 | 959,641 | -2.44(-0.55%) |
Sep 08, 2022 | 440.76 | 448.29 | 438.20 | 445.34 | 1,194,625 | +1.33(+0.30%) |
Sep 07, 2022 | 429.42 | 445.63 | 427.54 | 444.01 | 1,471,334 | +16.19(+3.78%) |
Sep 06, 2022 | 423.48 | 431.75 | 414.07 | 427.82 | 983,103 | +4.74(+1.12%) |
Sep 02, 2022 | 428.40 | 431.60 | 420.89 | 423.08 | 816,797 | -1.17(-0.28%) |