Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 420.12 | 434.95 | 418.57 | 434.90 | 594,935 | +13.52(+3.21%) |
Nov 29, 2022 | 418.59 | 421.49 | 416.86 | 421.38 | 441,543 | +1.21(+0.29%) |
Nov 28, 2022 | 430.70 | 431.51 | 419.17 | 420.17 | 554,235 | -12.24(-2.83%) |
Nov 25, 2022 | 429.47 | 434.97 | 428.61 | 432.41 | 179,292 | +2.74(+0.64%) |
Nov 23, 2022 | 429.48 | 432.00 | 427.80 | 429.67 | 657,374 | +0.87(+0.20%) |
Nov 22, 2022 | 431.75 | 433.13 | 423.67 | 428.80 | 562,156 | -1.74(-0.41%) |
Nov 21, 2022 | 427.72 | 434.37 | 427.61 | 430.55 | 409,953 | +1.48(+0.34%) |
Nov 18, 2022 | 424.10 | 431.02 | 418.45 | 429.07 | 405,223 | +3.36(+0.79%) |
Nov 17, 2022 | 421.28 | 426.92 | 418.76 | 425.71 | 462,415 | -1.76(-0.41%) |
Nov 16, 2022 | 431.04 | 431.17 | 425.53 | 427.48 | 479,106 | -4.51(-1.04%) |
Nov 15, 2022 | 432.29 | 435.36 | 428.02 | 431.98 | 473,754 | +3.33(+0.78%) |
Nov 14, 2022 | 434.11 | 437.46 | 428.17 | 428.65 | 526,599 | -5.72(-1.32%) |
Nov 11, 2022 | 434.01 | 438.73 | 430.00 | 434.37 | 614,813 | -0.07(-0.02%) |
Nov 10, 2022 | 433.71 | 434.44 | 425.65 | 434.44 | 653,361 | +22.03(+5.34%) |
Nov 09, 2022 | 411.01 | 414.03 | 410.14 | 412.41 | 554,639 | -0.23(-0.06%) |
Nov 08, 2022 | 412.14 | 420.24 | 409.46 | 412.64 | 881,025 | +3.78(+0.92%) |
Nov 07, 2022 | 394.05 | 409.29 | 394.05 | 408.87 | 731,932 | +16.44(+4.19%) |
Nov 04, 2022 | 399.33 | 400.21 | 385.12 | 392.43 | 865,402 | -1.68(-0.43%) |
Nov 03, 2022 | 392.16 | 398.73 | 390.40 | 394.10 | 635,825 | -5.35(-1.34%) |
Nov 02, 2022 | 409.87 | 413.13 | 398.59 | 399.45 | 527,520 | -10.49(-2.56%) |
Nov 01, 2022 | 412.90 | 414.41 | 405.71 | 409.94 | 575,208 | -0.82(-0.20%) |
Oct 31, 2022 | 408.21 | 412.95 | 407.17 | 410.77 | 752,516 | +0.82(+0.20%) |
Oct 28, 2022 | 397.25 | 410.09 | 397.25 | 409.94 | 780,712 | +13.22(+3.33%) |
Oct 27, 2022 | 389.18 | 398.81 | 389.18 | 396.73 | 1,012,632 | +11.61(+3.02%) |
Oct 26, 2022 | 381.65 | 394.24 | 378.37 | 385.11 | 1,398,296 | +10.55(+2.82%) |
Oct 25, 2022 | 370.74 | 376.52 | 369.73 | 374.56 | 1,232,146 | +5.20(+1.41%) |
Oct 24, 2022 | 370.42 | 372.39 | 367.18 | 369.36 | 1,067,007 | +2.00(+0.54%) |
Oct 21, 2022 | 363.66 | 369.19 | 361.78 | 367.36 | 751,208 | +3.29(+0.90%) |
Oct 20, 2022 | 369.07 | 370.47 | 363.51 | 364.07 | 455,513 | -3.98(-1.08%) |
Oct 19, 2022 | 367.38 | 371.61 | 365.50 | 368.05 | 250,934 | -3.92(-1.05%) |
Oct 18, 2022 | 377.41 | 377.41 | 366.94 | 371.97 | 444,369 | +4.41(+1.20%) |
Oct 17, 2022 | 367.82 | 369.71 | 366.01 | 367.56 | 376,808 | +7.69(+2.14%) |
Oct 14, 2022 | 371.00 | 373.50 | 359.42 | 359.88 | 474,202 | -7.25(-1.98%) |
Oct 13, 2022 | 353.95 | 368.85 | 352.97 | 367.13 | 487,433 | +4.51(+1.24%) |
Oct 12, 2022 | 361.90 | 366.50 | 361.68 | 362.62 | 706,103 | +1.80(+0.50%) |
Oct 11, 2022 | 361.68 | 369.28 | 359.71 | 360.82 | 545,106 | -0.98(-0.27%) |
Oct 10, 2022 | 367.71 | 368.52 | 361.17 | 361.80 | 423,215 | -4.21(-1.15%) |
Oct 07, 2022 | 373.34 | 374.48 | 363.89 | 366.01 | 582,491 | -10.86(-2.88%) |
Oct 06, 2022 | 376.73 | 380.90 | 376.05 | 376.87 | 575,395 | -0.12(-0.03%) |
Oct 05, 2022 | 370.98 | 379.76 | 370.98 | 376.99 | 483,296 | +1.11(+0.30%) |
Oct 04, 2022 | 372.68 | 378.82 | 372.09 | 375.88 | 450,698 | +7.63(+2.07%) |
Oct 03, 2022 | 359.21 | 370.28 | 357.81 | 368.25 | 520,026 | +12.46(+3.50%) |
Sep 30, 2022 | 361.92 | 364.30 | 355.37 | 355.79 | 670,597 | -7.03(-1.94%) |
Sep 29, 2022 | 364.13 | 365.31 | 359.82 | 362.82 | 451,170 | -3.74(-1.02%) |
Sep 28, 2022 | 365.22 | 368.32 | 361.65 | 366.56 | 536,721 | +3.59(+0.99%) |
Sep 27, 2022 | 375.79 | 376.89 | 361.06 | 362.97 | 589,904 | -10.06(-2.70%) |
Sep 26, 2022 | 374.81 | 377.49 | 370.59 | 373.03 | 800,446 | -0.92(-0.25%) |
Sep 23, 2022 | 369.70 | 374.39 | 367.90 | 373.95 | 752,998 | +2.40(+0.65%) |
Sep 22, 2022 | 366.48 | 374.31 | 366.48 | 371.55 | 669,737 | +3.14(+0.85%) |
Sep 21, 2022 | 377.08 | 379.89 | 368.20 | 368.41 | 374,362 | -6.07(-1.62%) |
Sep 20, 2022 | 375.53 | 375.84 | 368.87 | 374.48 | 708,121 | -3.77(-1.00%) |
Sep 19, 2022 | 375.71 | 379.42 | 373.09 | 378.25 | 647,827 | +0.25(+0.07%) |
Sep 16, 2022 | 376.60 | 381.07 | 374.73 | 378.00 | 900,637 | -1.88(-0.49%) |
Sep 15, 2022 | 390.79 | 392.48 | 379.79 | 379.88 | 588,890 | -12.06(-3.08%) |
Sep 14, 2022 | 391.30 | 394.68 | 389.93 | 391.94 | 441,154 | +1.01(+0.26%) |
Sep 13, 2022 | 397.46 | 399.75 | 389.90 | 390.94 | 532,401 | -13.94(-3.44%) |
Sep 12, 2022 | 408.32 | 409.30 | 402.68 | 404.87 | 1,097,670 | -0.89(-0.22%) |
Sep 09, 2022 | 404.81 | 407.26 | 403.79 | 405.76 | 548,692 | +2.06(+0.51%) |
Sep 08, 2022 | 400.04 | 405.48 | 400.04 | 403.71 | 337,695 | +1.23(+0.30%) |
Sep 07, 2022 | 393.51 | 403.62 | 393.08 | 402.48 | 368,509 | +9.81(+2.50%) |
Sep 06, 2022 | 394.18 | 396.55 | 390.87 | 392.67 | 508,047 | -3.96(-1.00%) |
Sep 02, 2022 | 405.47 | 406.00 | 395.13 | 396.62 | 298,711 | -4.18(-1.04%) |