Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 451.63 | 462.15 | 447.62 | 461.84 | 1,398,811 | +10.38(+2.30%) |
Nov 29, 2022 | 449.89 | 453.70 | 449.89 | 451.47 | 507,895 | +1.47(+0.33%) |
Nov 28, 2022 | 454.89 | 456.45 | 448.96 | 449.99 | 735,623 | -8.92(-1.94%) |
Nov 25, 2022 | 457.02 | 459.51 | 456.25 | 458.92 | 279,798 | +2.36(+0.52%) |
Nov 23, 2022 | 455.24 | 459.05 | 454.35 | 456.56 | 547,143 | +0.30(+0.07%) |
Nov 22, 2022 | 450.97 | 456.47 | 450.75 | 456.26 | 595,507 | +7.32(+1.63%) |
Nov 21, 2022 | 447.69 | 449.94 | 446.57 | 448.93 | 428,540 | -0.92(-0.20%) |
Nov 18, 2022 | 451.12 | 452.30 | 445.71 | 449.86 | 508,323 | +2.94(+0.66%) |
Nov 17, 2022 | 443.21 | 447.04 | 441.50 | 446.92 | 720,154 | -2.49(-0.55%) |
Nov 16, 2022 | 453.33 | 453.33 | 448.46 | 449.42 | 623,810 | -6.70(-1.47%) |
Nov 15, 2022 | 455.64 | 459.78 | 452.48 | 456.12 | 1,009,000 | +7.01(+1.56%) |
Nov 14, 2022 | 451.35 | 455.70 | 448.88 | 449.11 | 938,422 | -4.43(-0.98%) |
Nov 11, 2022 | 452.19 | 457.24 | 451.71 | 453.54 | 747,524 | +2.59(+0.57%) |
Nov 10, 2022 | 441.56 | 451.15 | 441.56 | 450.95 | 1,401,211 | +24.71(+5.80%) |
Nov 09, 2022 | 432.04 | 434.65 | 425.48 | 426.24 | 717,001 | -9.21(-2.11%) |
Nov 08, 2022 | 435.54 | 440.00 | 430.49 | 435.45 | 696,394 | +0.75(+0.17%) |
Nov 07, 2022 | 433.57 | 435.05 | 429.32 | 434.70 | 767,586 | +3.83(+0.89%) |
Nov 04, 2022 | 429.64 | 434.11 | 423.95 | 430.87 | 803,241 | +7.21(+1.70%) |
Nov 03, 2022 | 419.51 | 426.66 | 416.33 | 423.67 | 868,392 | -1.05(-0.25%) |
Nov 02, 2022 | 435.65 | 424.53 | 424.72 | 849,721 | -12.69(-2.90%) | |
Nov 01, 2022 | 440.19 | 441.18 | 434.98 | 437.41 | 1,057,121 | +1.79(+0.41%) |
Oct 31, 2022 | 434.14 | 438.07 | 432.67 | 435.62 | 870,976 | -0.28(-0.06%) |
Oct 28, 2022 | 428.83 | 436.25 | 426.51 | 435.90 | 767,240 | +7.80(+1.82%) |
Oct 27, 2022 | 430.11 | 433.76 | 427.63 | 428.10 | 671,099 | -0.02(-0.00%) |
Oct 26, 2022 | 428.39 | 434.62 | 425.86 | 428.12 | 731,320 | +1.08(+0.25%) |
Oct 25, 2022 | 416.49 | 427.51 | 416.46 | 427.04 | 759,875 | +10.46(+2.51%) |
Oct 24, 2022 | 416.35 | 417.90 | 412.06 | 416.58 | 711,616 | +2.72(+0.66%) |
Oct 21, 2022 | 406.40 | 414.69 | 402.54 | 413.86 | 826,691 | +8.37(+2.07%) |
Oct 20, 2022 | 412.44 | 416.01 | 404.40 | 405.49 | 650,906 | -6.30(-1.53%) |
Oct 19, 2022 | 415.44 | 417.38 | 407.71 | 411.79 | 745,224 | -7.26(-1.73%) |
Oct 18, 2022 | 421.71 | 424.45 | 415.81 | 419.05 | 910,866 | +6.00(+1.45%) |
Oct 17, 2022 | 409.03 | 414.84 | 409.03 | 413.06 | 985,309 | +11.08(+2.76%) |
Oct 14, 2022 | 414.93 | 417.40 | 401.55 | 401.97 | 952,705 | -10.09(-2.45%) |
Oct 13, 2022 | 395.39 | 414.28 | 392.35 | 412.06 | 1,322,612 | +8.76(+2.17%) |
Oct 12, 2022 | 405.94 | 406.08 | 401.53 | 403.31 | 952,964 | -2.05(-0.51%) |
Oct 11, 2022 | 402.80 | 410.74 | 399.76 | 405.36 | 1,180,344 | +0.54(+0.13%) |
Oct 10, 2022 | 407.39 | 408.31 | 401.89 | 404.82 | 586,369 | -0.75(-0.18%) |
Oct 07, 2022 | 412.29 | 412.68 | 403.73 | 405.56 | 727,807 | -10.54(-2.53%) |
Oct 06, 2022 | 417.29 | 421.40 | 414.70 | 416.11 | 839,543 | -3.20(-0.76%) |
Oct 05, 2022 | 416.16 | 421.42 | 412.25 | 419.31 | 1,114,032 | -2.48(-0.59%) |
Oct 04, 2022 | 412.40 | 421.77 | 412.40 | 421.79 | 942,307 | +16.11(+3.97%) |
Oct 03, 2022 | 399.53 | 408.27 | 395.92 | 405.68 | 1,019,321 | +11.40(+2.89%) |
Sep 30, 2022 | 396.69 | 403.18 | 393.72 | 394.29 | 1,331,398 | -2.77(-0.70%) |
Sep 29, 2022 | 400.45 | 401.25 | 392.85 | 397.05 | 1,563,173 | -8.28(-2.04%) |
Sep 28, 2022 | 396.33 | 407.39 | 395.22 | 405.33 | 897,552 | +10.70(+2.71%) |
Sep 27, 2022 | 398.54 | 401.43 | 390.80 | 394.63 | 1,145,703 | +0.42(+0.11%) |
Sep 26, 2022 | 398.16 | 403.25 | 392.86 | 394.21 | 1,066,372 | -6.18(-1.54%) |
Sep 23, 2022 | 403.23 | 403.83 | 395.25 | 400.38 | 1,047,779 | -8.57(-2.10%) |
Sep 22, 2022 | 417.19 | 418.26 | 408.09 | 408.95 | 1,069,106 | -9.21(-2.20%) |
Sep 21, 2022 | 426.10 | 430.67 | 417.88 | 418.16 | 1,109,657 | -5.58(-1.32%) |
Sep 20, 2022 | 426.70 | 427.21 | 420.91 | 423.74 | 682,757 | -7.13(-1.65%) |
Sep 19, 2022 | 421.08 | 431.31 | 421.06 | 430.86 | 698,454 | +5.59(+1.31%) |
Sep 16, 2022 | 425.95 | 427.45 | 421.58 | 425.28 | 951,148 | -6.14(-1.42%) |
Sep 15, 2022 | 431.99 | 438.13 | 429.69 | 431.41 | 724,567 | -2.66(-0.61%) |
Sep 14, 2022 | 434.60 | 435.08 | 429.20 | 434.07 | 643,298 | +0.11(+0.02%) |
Sep 13, 2022 | 440.03 | 442.29 | 432.73 | 433.96 | 753,410 | -16.78(-3.72%) |
Sep 12, 2022 | 449.39 | 453.21 | 448.26 | 450.74 | 784,863 | +4.31(+0.97%) |
Sep 09, 2022 | 441.45 | 447.20 | 441.44 | 446.43 | 715,579 | +7.85(+1.79%) |
Sep 08, 2022 | 430.85 | 438.65 | 429.17 | 438.58 | 676,417 | +3.99(+0.92%) |
Sep 07, 2022 | 424.22 | 435.18 | 423.57 | 434.59 | 546,984 | +9.74(+2.29%) |
Sep 06, 2022 | 428.96 | 429.51 | 421.91 | 424.85 | 979,589 | -2.74(-0.64%) |
Sep 02, 2022 | 435.15 | 437.05 | 425.78 | 427.59 | 894,727 | -3.18(-0.74%) |