Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 515.02 | 521.79 | 511.62 | 520.23 | 806,255 | +4.82(+0.93%) |
Nov 29, 2022 | 512.02 | 516.73 | 510.39 | 515.41 | 395,223 | +3.38(+0.66%) |
Nov 28, 2022 | 511.87 | 517.54 | 509.65 | 512.03 | 502,947 | -2.88(-0.56%) |
Nov 25, 2022 | 513.97 | 516.82 | 509.30 | 514.90 | 260,742 | +7.04(+1.39%) |
Nov 23, 2022 | 509.90 | 511.20 | 504.00 | 507.86 | 569,431 | -2.25(-0.44%) |
Nov 22, 2022 | 515.22 | 518.98 | 508.92 | 510.11 | 653,515 | -3.13(-0.61%) |
Nov 21, 2022 | 507.25 | 517.68 | 506.06 | 513.24 | 886,032 | +7.24(+1.43%) |
Nov 18, 2022 | 504.46 | 510.24 | 501.53 | 506.00 | 888,157 | +1.53(+0.30%) |
Nov 17, 2022 | 490.94 | 505.38 | 490.83 | 504.47 | 977,871 | +13.34(+2.72%) |
Nov 16, 2022 | 485.17 | 493.60 | 482.29 | 491.13 | 1,097,340 | +4.29(+0.88%) |
Nov 15, 2022 | 471.56 | 495.86 | 466.62 | 486.84 | 1,956,359 | +18.45(+3.94%) |
Nov 14, 2022 | 482.25 | 486.21 | 465.20 | 468.39 | 2,257,128 | -10.66(-2.22%) |
Nov 11, 2022 | 503.61 | 504.45 | 476.61 | 479.04 | 2,332,080 | -37.81(-7.32%) |
Nov 10, 2022 | 525.79 | 525.79 | 509.20 | 516.86 | 1,254,786 | -1.51(-0.29%) |
Nov 09, 2022 | 525.67 | 528.13 | 518.04 | 518.36 | 618,769 | -7.57(-1.44%) |
Nov 08, 2022 | 518.56 | 527.11 | 517.58 | 525.94 | 671,155 | +5.99(+1.15%) |
Nov 07, 2022 | 508.55 | 522.68 | 506.13 | 519.95 | 827,486 | +11.67(+2.30%) |
Nov 04, 2022 | 511.42 | 512.55 | 495.87 | 508.28 | 1,277,397 | -2.66(-0.52%) |
Nov 03, 2022 | 513.40 | 516.62 | 510.90 | 510.94 | 1,234,183 | -4.66(-0.90%) |
Nov 02, 2022 | 519.25 | 515.14 | 515.60 | 1,143,651 | -5.43(-1.04%) | |
Nov 01, 2022 | 534.39 | 534.86 | 519.45 | 521.03 | 1,340,237 | -12.77(-2.39%) |
Oct 31, 2022 | 529.70 | 538.31 | 528.89 | 533.79 | 1,120,025 | +0.88(+0.16%) |
Oct 28, 2022 | 525.11 | 540.85 | 516.28 | 532.92 | 1,354,279 | +12.25(+2.35%) |
Oct 27, 2022 | 498.37 | 522.90 | 493.92 | 520.67 | 1,737,680 | +4.39(+0.85%) |
Oct 26, 2022 | 514.88 | 520.38 | 510.33 | 516.27 | 968,053 | +4.12(+0.80%) |
Oct 25, 2022 | 505.95 | 513.37 | 503.11 | 512.15 | 785,423 | +0.77(+0.15%) |
Oct 24, 2022 | 513.00 | 519.82 | 509.74 | 511.38 | 891,403 | +3.21(+0.63%) |
Oct 21, 2022 | 498.35 | 510.79 | 495.38 | 508.17 | 1,084,326 | +9.94(+1.99%) |
Oct 20, 2022 | 497.57 | 502.17 | 495.04 | 498.24 | 902,975 | +1.49(+0.30%) |
Oct 19, 2022 | 490.85 | 502.47 | 487.62 | 496.75 | 1,394,598 | +4.00(+0.81%) |
Oct 18, 2022 | 466.70 | 495.76 | 465.70 | 492.75 | 1,905,670 | +30.83(+6.67%) |
Oct 17, 2022 | 454.26 | 465.43 | 453.34 | 461.92 | 1,154,416 | +10.60(+2.35%) |
Oct 14, 2022 | 481.96 | 483.20 | 450.27 | 451.32 | 1,689,843 | -36.22(-7.43%) |
Oct 13, 2022 | 474.56 | 489.11 | 472.90 | 487.54 | 948,278 | +8.81(+1.84%) |
Oct 12, 2022 | 494.06 | 494.05 | 478.56 | 478.73 | 1,000,247 | -14.52(-2.94%) |
Oct 11, 2022 | 490.16 | 500.30 | 489.31 | 493.25 | 860,328 | +3.38(+0.69%) |
Oct 10, 2022 | 484.99 | 494.89 | 484.20 | 489.87 | 1,414,801 | +7.53(+1.56%) |
Oct 07, 2022 | 471.71 | 482.76 | 469.63 | 482.34 | 1,128,968 | +10.56(+2.24%) |
Oct 06, 2022 | 470.31 | 472.82 | 467.66 | 471.78 | 622,178 | +0.76(+0.16%) |
Oct 05, 2022 | 473.50 | 475.93 | 467.36 | 471.02 | 638,591 | -5.67(-1.19%) |
Oct 04, 2022 | 474.88 | 483.34 | 473.51 | 476.69 | 1,013,853 | +4.44(+0.94%) |
Oct 03, 2022 | 463.23 | 476.35 | 460.86 | 472.25 | 936,545 | +14.96(+3.27%) |
Sep 30, 2022 | 453.57 | 460.86 | 453.57 | 457.28 | 1,166,903 | -0.16(-0.03%) |
Sep 29, 2022 | 467.34 | 468.74 | 451.63 | 457.44 | 936,910 | -12.84(-2.73%) |
Sep 28, 2022 | 462.34 | 472.38 | 451.41 | 470.28 | 974,922 | +9.29(+2.01%) |
Sep 27, 2022 | 464.11 | 465.91 | 458.18 | 461.00 | 1,052,946 | -0.22(-0.05%) |
Sep 26, 2022 | 464.15 | 468.66 | 459.27 | 461.22 | 675,706 | -4.33(-0.93%) |
Sep 23, 2022 | 478.25 | 478.25 | 460.94 | 465.55 | 902,747 | -17.15(-3.55%) |
Sep 22, 2022 | 479.11 | 486.75 | 468.89 | 482.70 | 1,241,178 | +3.49(+0.73%) |
Sep 21, 2022 | 491.48 | 501.20 | 478.96 | 479.21 | 1,282,278 | -1.10(-0.23%) |
Sep 20, 2022 | 474.53 | 482.33 | 467.70 | 480.31 | 900,707 | +5.77(+1.22%) |
Sep 19, 2022 | 469.80 | 478.92 | 467.72 | 474.54 | 866,997 | +2.79(+0.59%) |
Sep 16, 2022 | 469.96 | 474.33 | 466.99 | 471.75 | 1,147,335 | +0.12(+0.02%) |
Sep 15, 2022 | 469.35 | 474.24 | 465.28 | 471.63 | 779,587 | +0.19(+0.04%) |
Sep 14, 2022 | 459.70 | 471.75 | 458.77 | 471.44 | 1,190,502 | +15.51(+3.40%) |
Sep 13, 2022 | 466.28 | 473.89 | 452.35 | 455.93 | 860,403 | -13.00(-2.77%) |
Sep 12, 2022 | 477.44 | 477.50 | 468.11 | 468.93 | 943,552 | -8.86(-1.85%) |
Sep 09, 2022 | 475.90 | 481.65 | 472.79 | 477.79 | 724,684 | +1.63(+0.34%) |
Sep 08, 2022 | 473.57 | 476.24 | 467.96 | 476.16 | 601,587 | +1.90(+0.40%) |
Sep 07, 2022 | 464.56 | 474.69 | 462.78 | 474.26 | 526,951 | +7.82(+1.68%) |
Sep 06, 2022 | 463.58 | 470.77 | 463.51 | 466.44 | 585,131 | +2.71(+0.59%) |
Sep 02, 2022 | 470.57 | 471.92 | 461.58 | 463.73 | 526,720 | -3.28(-0.70%) |