Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 471.09 | 476.50 | 459.73 | 473.96 | 75,758 | +2.65(+0.56%) |
Nov 29, 2022 | 464.70 | 475.40 | 463.75 | 471.31 | 59,436 | +5.20(+1.12%) |
Nov 28, 2022 | 475.21 | 478.61 | 464.49 | 466.11 | 58,586 | -11.88(-2.49%) |
Nov 25, 2022 | 475.93 | 483.56 | 475.93 | 477.99 | 44,804 | -2.08(-0.43%) |
Nov 23, 2022 | 474.52 | 484.23 | 464.95 | 480.07 | 42,422 | +5.34(+1.12%) |
Nov 22, 2022 | 475.69 | 483.13 | 471.76 | 474.73 | 68,302 | +0.51(+0.11%) |
Nov 21, 2022 | 467.32 | 478.92 | 463.52 | 474.22 | 80,491 | +0.41(+0.09%) |
Nov 18, 2022 | 484.63 | 487.74 | 467.54 | 473.81 | 77,053 | -1.85(-0.39%) |
Nov 17, 2022 | 462.84 | 478.66 | 461.90 | 475.66 | 69,916 | -5.80(-1.20%) |
Nov 16, 2022 | 489.44 | 491.00 | 476.48 | 481.46 | 106,678 | -14.29(-2.88%) |
Nov 15, 2022 | 510.60 | 519.00 | 491.48 | 495.75 | 150,582 | -7.31(-1.45%) |
Nov 14, 2022 | 515.00 | 516.01 | 497.61 | 503.06 | 189,986 | -18.64(-3.57%) |
Nov 11, 2022 | 495.18 | 532.25 | 491.94 | 521.70 | 191,592 | +31.60(+6.45%) |
Nov 10, 2022 | 465.88 | 491.12 | 464.00 | 490.10 | 173,179 | +44.55(+10.00%) |
Nov 09, 2022 | 445.65 | 454.37 | 439.85 | 445.55 | 126,556 | -3.79(-0.84%) |
Nov 08, 2022 | 440.69 | 453.04 | 438.56 | 449.34 | 142,298 | +8.40(+1.91%) |
Nov 07, 2022 | 448.27 | 450.56 | 438.15 | 440.94 | 209,376 | -1.82(-0.41%) |
Nov 04, 2022 | 454.79 | 454.79 | 436.15 | 442.76 | 78,451 | -2.37(-0.53%) |
Nov 03, 2022 | 428.35 | 447.58 | 425.37 | 445.13 | 105,791 | +7.82(+1.79%) |
Nov 02, 2022 | 432.21 | 456.50 | 423.31 | 437.31 | 252,031 | -34.53(-7.32%) |
Nov 01, 2022 | 471.10 | 480.08 | 468.21 | 471.84 | 131,366 | +6.22(+1.34%) |
Oct 31, 2022 | 464.59 | 473.96 | 462.44 | 465.62 | 99,148 | -5.80(-1.23%) |
Oct 28, 2022 | 459.81 | 471.98 | 455.50 | 471.42 | 69,696 | +15.63(+3.43%) |
Oct 27, 2022 | 460.20 | 475.00 | 454.94 | 455.79 | 82,022 | -2.91(-0.63%) |
Oct 26, 2022 | 457.99 | 467.45 | 455.73 | 458.70 | 82,593 | +0.01(+0.00%) |
Oct 25, 2022 | 433.00 | 463.29 | 433.00 | 458.69 | 104,547 | +26.93(+6.24%) |
Oct 24, 2022 | 424.71 | 433.90 | 418.80 | 431.76 | 71,449 | +7.64(+1.80%) |
Oct 21, 2022 | 407.26 | 424.69 | 397.57 | 424.12 | 115,365 | +16.42(+4.03%) |
Oct 20, 2022 | 419.67 | 424.00 | 407.41 | 407.70 | 149,672 | -11.97(-2.85%) |
Oct 19, 2022 | 433.67 | 439.97 | 411.89 | 419.67 | 131,295 | -30.38(-6.75%) |
Oct 18, 2022 | 453.42 | 455.57 | 440.04 | 450.05 | 63,145 | +4.01(+0.90%) |
Oct 17, 2022 | 440.60 | 446.72 | 433.21 | 446.04 | 66,780 | +14.06(+3.25%) |
Oct 14, 2022 | 456.79 | 462.07 | 428.89 | 431.98 | 87,510 | -17.89(-3.98%) |
Oct 13, 2022 | 431.21 | 456.58 | 424.08 | 449.87 | 81,909 | +9.80(+2.23%) |
Oct 12, 2022 | 437.01 | 441.70 | 424.19 | 440.07 | 60,984 | +6.09(+1.40%) |
Oct 11, 2022 | 426.21 | 443.81 | 421.64 | 433.98 | 58,719 | +3.52(+0.82%) |
Oct 10, 2022 | 446.46 | 446.46 | 429.37 | 430.46 | 57,118 | -12.86(-2.90%) |
Oct 07, 2022 | 452.04 | 452.04 | 435.90 | 443.32 | 83,090 | -14.48(-3.16%) |
Oct 06, 2022 | 463.79 | 472.11 | 456.46 | 457.80 | 57,070 | -10.87(-2.32%) |
Oct 05, 2022 | 468.80 | 472.21 | 454.21 | 468.67 | 57,534 | -9.93(-2.07%) |
Oct 04, 2022 | 468.73 | 482.26 | 468.08 | 478.60 | 81,516 | +20.72(+4.53%) |
Oct 03, 2022 | 447.18 | 466.50 | 438.65 | 457.88 | 74,732 | +19.88(+4.54%) |
Sep 30, 2022 | 439.95 | 444.94 | 425.97 | 438.00 | 114,885 | -3.14(-0.71%) |
Sep 29, 2022 | 449.70 | 449.99 | 423.39 | 441.14 | 134,493 | -20.26(-4.39%) |
Sep 28, 2022 | 451.08 | 467.79 | 452.08 | 461.40 | 69,139 | +12.69(+2.83%) |
Sep 27, 2022 | 460.02 | 465.62 | 440.07 | 448.71 | 70,702 | -3.52(-0.78%) |
Sep 26, 2022 | 461.89 | 472.50 | 447.84 | 452.23 | 80,654 | -10.05(-2.17%) |
Sep 23, 2022 | 458.63 | 465.15 | 447.79 | 462.28 | 83,118 | -5.17(-1.11%) |
Sep 22, 2022 | 474.10 | 476.52 | 459.16 | 467.45 | 70,326 | -8.90(-1.87%) |
Sep 21, 2022 | 477.15 | 487.74 | 471.91 | 476.35 | 52,337 | +3.78(+0.80%) |
Sep 20, 2022 | 487.64 | 487.64 | 468.49 | 472.57 | 85,164 | -21.30(-4.31%) |
Sep 19, 2022 | 482.35 | 495.05 | 482.15 | 493.87 | 36,082 | +6.67(+1.37%) |
Sep 16, 2022 | 485.80 | 495.25 | 478.48 | 487.20 | 172,253 | -8.30(-1.68%) |
Sep 15, 2022 | 491.82 | 502.99 | 488.35 | 495.50 | 62,271 | +0.09(+0.02%) |
Sep 14, 2022 | 501.82 | 503.62 | 482.46 | 495.41 | 53,283 | -1.71(-0.34%) |
Sep 13, 2022 | 518.69 | 519.73 | 494.76 | 497.12 | 72,645 | -35.72(-6.70%) |
Sep 12, 2022 | 525.05 | 550.50 | 525.05 | 532.84 | 85,743 | +17.62(+3.42%) |
Sep 09, 2022 | 510.87 | 523.80 | 503.23 | 515.22 | 75,360 | +3.72(+0.73%) |
Sep 08, 2022 | 506.10 | 512.03 | 491.15 | 511.50 | 88,544 | -1.04(-0.20%) |
Sep 07, 2022 | 511.02 | 514.03 | 502.27 | 512.54 | 50,080 | +4.47(+0.88%) |
Sep 06, 2022 | 520.03 | 520.03 | 496.26 | 508.07 | 70,972 | -13.29(-2.55%) |
Sep 02, 2022 | 543.32 | 544.02 | 514.71 | 521.36 | 48,333 | -12.12(-2.27%) |