Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 789.61 | 820.58 | 774.96 | 812.08 | 146,598 | +16.75(+2.11%) |
Nov 29, 2022 | 796.70 | 805.62 | 791.47 | 795.33 | 63,745 | +4.89(+0.62%) |
Nov 28, 2022 | 805.78 | 807.46 | 788.63 | 790.44 | 63,037 | -16.97(-2.10%) |
Nov 25, 2022 | 793.64 | 810.64 | 788.31 | 807.41 | 28,003 | +7.21(+0.90%) |
Nov 23, 2022 | 796.59 | 803.88 | 794.29 | 800.20 | 36,091 | -2.45(-0.31%) |
Nov 22, 2022 | 802.65 | 813.88 | 796.33 | 802.65 | 49,459 | +6.77(+0.85%) |
Nov 21, 2022 | 785.05 | 796.80 | 784.14 | 795.88 | 60,464 | +11.72(+1.49%) |
Nov 18, 2022 | 804.35 | 811.31 | 776.68 | 784.17 | 43,575 | -2.09(-0.27%) |
Nov 17, 2022 | 782.04 | 793.76 | 775.12 | 786.25 | 80,580 | +0.93(+0.12%) |
Nov 16, 2022 | 808.84 | 810.97 | 782.72 | 785.32 | 89,178 | -29.96(-3.67%) |
Nov 15, 2022 | 825.31 | 840.20 | 813.84 | 815.28 | 55,147 | +4.57(+0.56%) |
Nov 14, 2022 | 824.99 | 838.65 | 810.71 | 810.71 | 65,601 | -16.28(-1.97%) |
Nov 11, 2022 | 850.13 | 854.11 | 819.37 | 826.99 | 103,854 | -15.15(-1.80%) |
Nov 10, 2022 | 839.48 | 851.10 | 838.13 | 842.14 | 91,934 | +25.42(+3.11%) |
Nov 09, 2022 | 830.89 | 841.96 | 815.33 | 816.72 | 88,451 | -21.63(-2.58%) |
Nov 08, 2022 | 824.35 | 840.67 | 818.16 | 838.36 | 73,555 | +15.16(+1.84%) |
Nov 07, 2022 | 821.89 | 824.27 | 810.58 | 823.19 | 59,241 | +8.13(+1.00%) |
Nov 04, 2022 | 814.33 | 823.41 | 802.47 | 815.06 | 50,379 | +9.53(+1.18%) |
Nov 03, 2022 | 788.82 | 808.95 | 782.34 | 805.53 | 95,468 | +9.58(+1.20%) |
Nov 02, 2022 | 807.70 | 817.93 | 792.75 | 795.95 | 75,212 | -11.73(-1.45%) |
Nov 01, 2022 | 822.59 | 822.59 | 802.25 | 807.68 | 104,052 | -9.26(-1.13%) |
Oct 31, 2022 | 800.91 | 821.47 | 798.01 | 816.94 | 152,426 | +14.36(+1.79%) |
Oct 28, 2022 | 795.20 | 809.70 | 785.99 | 802.58 | 141,086 | +17.26(+2.20%) |
Oct 27, 2022 | 868.97 | 877.76 | 778.61 | 785.32 | 313,984 | -64.00(-7.54%) |
Oct 26, 2022 | 841.94 | 862.62 | 841.94 | 849.33 | 192,596 | +6.75(+0.80%) |
Oct 25, 2022 | 836.60 | 849.43 | 836.60 | 842.58 | 270,713 | +0.46(+0.05%) |
Oct 24, 2022 | 847.32 | 852.46 | 841.01 | 842.12 | 142,555 | +0.94(+0.11%) |
Oct 21, 2022 | 837.49 | 848.75 | 828.25 | 841.18 | 255,920 | +0.23(+0.03%) |
Oct 20, 2022 | 860.78 | 865.16 | 836.38 | 840.95 | 142,678 | -20.68(-2.40%) |
Oct 19, 2022 | 858.66 | 871.48 | 851.56 | 861.63 | 103,857 | -6.63(-0.76%) |
Oct 18, 2022 | 869.49 | 879.80 | 856.89 | 868.25 | 117,319 | +5.97(+0.69%) |
Oct 17, 2022 | 855.57 | 863.28 | 852.66 | 862.28 | 88,464 | +17.52(+2.07%) |
Oct 14, 2022 | 854.58 | 862.99 | 841.88 | 844.76 | 86,184 | -3.31(-0.39%) |
Oct 13, 2022 | 809.72 | 852.50 | 798.62 | 848.07 | 140,548 | +28.47(+3.47%) |
Oct 12, 2022 | 823.84 | 832.03 | 811.21 | 819.60 | 131,290 | -3.37(-0.41%) |
Oct 11, 2022 | 823.94 | 843.34 | 815.14 | 822.97 | 141,163 | -3.42(-0.41%) |
Oct 10, 2022 | 825.28 | 836.13 | 821.29 | 826.39 | 125,659 | +5.93(+0.72%) |
Oct 07, 2022 | 832.72 | 832.72 | 817.01 | 820.46 | 129,552 | -17.69(-2.11%) |
Oct 06, 2022 | 837.15 | 844.67 | 829.45 | 838.15 | 143,933 | -9.47(-1.12%) |
Oct 05, 2022 | 840.06 | 849.25 | 838.78 | 847.62 | 141,083 | -2.53(-0.30%) |
Oct 04, 2022 | 830.18 | 853.50 | 830.18 | 850.15 | 127,335 | +29.91(+3.65%) |
Oct 03, 2022 | 801.80 | 824.80 | 788.11 | 820.24 | 132,917 | +27.83(+3.51%) |
Sep 30, 2022 | 786.60 | 808.25 | 781.70 | 792.41 | 127,239 | +6.63(+0.84%) |
Sep 29, 2022 | 798.88 | 798.88 | 773.42 | 785.78 | 160,912 | -20.57(-2.55%) |
Sep 28, 2022 | 786.21 | 812.95 | 784.42 | 806.35 | 297,345 | +20.73(+2.64%) |
Sep 27, 2022 | 795.52 | 805.90 | 772.60 | 785.62 | 165,294 | -0.91(-0.12%) |
Sep 26, 2022 | 797.15 | 817.22 | 785.91 | 786.53 | 169,948 | -17.45(-2.17%) |
Sep 23, 2022 | 802.67 | 805.51 | 785.26 | 803.98 | 152,508 | -8.21(-1.01%) |
Sep 22, 2022 | 837.66 | 837.66 | 808.47 | 812.19 | 134,254 | -21.85(-2.62%) |
Sep 21, 2022 | 845.64 | 851.45 | 832.80 | 834.04 | 167,686 | -10.60(-1.26%) |
Sep 20, 2022 | 844.62 | 853.77 | 839.50 | 844.64 | 163,464 | -2.09(-0.25%) |
Sep 19, 2022 | 818.54 | 849.26 | 818.54 | 846.73 | 111,406 | +25.35(+3.09%) |
Sep 16, 2022 | 826.62 | 832.09 | 811.86 | 821.38 | 316,756 | -23.39(-2.77%) |
Sep 15, 2022 | 850.01 | 863.03 | 844.77 | 844.77 | 95,336 | -7.93(-0.93%) |
Sep 14, 2022 | 844.54 | 852.78 | 833.44 | 852.70 | 80,265 | +11.90(+1.42%) |
Sep 13, 2022 | 844.64 | 850.01 | 836.66 | 840.80 | 99,950 | -17.51(-2.04%) |
Sep 12, 2022 | 843.61 | 864.17 | 843.01 | 858.31 | 88,765 | +17.39(+2.07%) |
Sep 09, 2022 | 842.86 | 849.90 | 840.38 | 840.92 | 68,548 | +0.70(+0.08%) |
Sep 08, 2022 | 804.98 | 840.22 | 804.98 | 840.22 | 95,206 | +28.50(+3.51%) |
Sep 07, 2022 | 779.89 | 817.19 | 779.89 | 811.72 | 118,462 | +19.39(+2.45%) |
Sep 06, 2022 | 802.65 | 802.65 | 780.39 | 792.34 | 115,998 | -1.94(-0.24%) |
Sep 02, 2022 | 803.28 | 816.73 | 790.61 | 794.27 | 98,515 | -4.41(-0.55%) |