Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 525.81 | 543.94 | 522.46 | 543.53 | 2,188,008 | +16.57(+3.14%) |
Nov 29, 2022 | 524.94 | 528.86 | 523.36 | 526.97 | 929,728 | -1.14(-0.22%) |
Nov 28, 2022 | 532.07 | 535.49 | 527.46 | 528.10 | 774,995 | -6.58(-1.23%) |
Nov 25, 2022 | 535.48 | 538.99 | 532.40 | 534.69 | 343,378 | +2.62(+0.49%) |
Nov 23, 2022 | 525.88 | 532.55 | 523.97 | 532.07 | 849,316 | +7.41(+1.41%) |
Nov 22, 2022 | 524.46 | 526.48 | 522.45 | 524.65 | 827,160 | +5.55(+1.07%) |
Nov 21, 2022 | 521.93 | 524.57 | 514.54 | 519.10 | 1,032,190 | -4.66(-0.89%) |
Nov 18, 2022 | 521.29 | 528.19 | 518.74 | 523.76 | 964,207 | +9.53(+1.85%) |
Nov 17, 2022 | 510.99 | 523.08 | 510.77 | 514.24 | 974,531 | +2.63(+0.51%) |
Nov 16, 2022 | 512.38 | 515.99 | 505.08 | 511.61 | 1,052,556 | +4.65(+0.92%) |
Nov 15, 2022 | 523.00 | 526.22 | 504.80 | 506.96 | 1,965,656 | -16.90(-3.23%) |
Nov 14, 2022 | 524.68 | 528.34 | 519.43 | 523.86 | 1,046,728 | +1.45(+0.28%) |
Nov 11, 2022 | 550.22 | 551.89 | 511.01 | 522.41 | 2,218,826 | -29.43(-5.33%) |
Nov 10, 2022 | 558.06 | 558.06 | 537.35 | 551.84 | 1,164,360 | +4.77(+0.87%) |
Nov 09, 2022 | 552.48 | 555.65 | 546.08 | 547.06 | 851,898 | -4.22(-0.77%) |
Nov 08, 2022 | 549.29 | 554.50 | 544.94 | 551.28 | 786,104 | +2.78(+0.51%) |
Nov 07, 2022 | 545.99 | 550.97 | 541.75 | 548.50 | 1,403,099 | +2.85(+0.52%) |
Nov 04, 2022 | 559.69 | 563.86 | 539.87 | 545.66 | 1,537,314 | -10.82(-1.94%) |
Nov 03, 2022 | 556.01 | 564.69 | 554.32 | 556.48 | 1,584,680 | +3.38(+0.61%) |
Nov 02, 2022 | 545.77 | 562.69 | 544.62 | 553.10 | 1,509,269 | +5.03(+0.92%) |
Nov 01, 2022 | 549.10 | 555.80 | 544.00 | 548.07 | 1,654,742 | -3.55(-0.64%) |
Oct 31, 2022 | 545.35 | 556.61 | 543.63 | 551.62 | 1,180,154 | +3.21(+0.59%) |
Oct 28, 2022 | 542.93 | 553.55 | 539.54 | 548.41 | 1,183,057 | +10.21(+1.90%) |
Oct 27, 2022 | 534.01 | 540.14 | 529.66 | 538.20 | 964,342 | +5.34(+1.00%) |
Oct 26, 2022 | 527.82 | 534.52 | 527.82 | 532.86 | 1,093,333 | +9.53(+1.82%) |
Oct 25, 2022 | 514.95 | 533.95 | 514.52 | 523.33 | 1,193,090 | +7.43(+1.44%) |
Oct 24, 2022 | 509.24 | 518.71 | 509.24 | 515.90 | 722,233 | +11.27(+2.23%) |
Oct 21, 2022 | 498.48 | 507.48 | 497.55 | 504.63 | 1,496,409 | +5.13(+1.03%) |
Oct 20, 2022 | 497.04 | 507.07 | 496.19 | 499.50 | 933,993 | +5.08(+1.03%) |
Oct 19, 2022 | 498.17 | 499.06 | 489.08 | 494.42 | 703,162 | -1.45(-0.29%) |
Oct 18, 2022 | 496.49 | 499.15 | 492.05 | 495.87 | 732,713 | +2.86(+0.58%) |
Oct 17, 2022 | 496.32 | 498.81 | 492.55 | 493.01 | 743,313 | -1.20(-0.24%) |
Oct 14, 2022 | 501.28 | 503.57 | 487.34 | 494.21 | 1,003,772 | -0.16(-0.03%) |
Oct 13, 2022 | 481.94 | 499.90 | 480.58 | 494.37 | 1,084,246 | +5.90(+1.21%) |
Oct 12, 2022 | 493.00 | 499.82 | 488.17 | 488.47 | 579,743 | -4.25(-0.86%) |
Oct 11, 2022 | 491.87 | 500.71 | 487.74 | 492.72 | 761,088 | +1.43(+0.29%) |
Oct 10, 2022 | 496.30 | 501.01 | 484.43 | 491.29 | 1,056,017 | -6.35(-1.28%) |
Oct 07, 2022 | 492.22 | 498.51 | 490.90 | 497.63 | 881,286 | +4.11(+0.83%) |
Oct 06, 2022 | 497.64 | 498.66 | 492.12 | 493.52 | 737,905 | -5.35(-1.07%) |
Oct 05, 2022 | 495.98 | 501.73 | 492.40 | 498.87 | 683,338 | +0.92(+0.18%) |
Oct 04, 2022 | 494.93 | 501.34 | 493.42 | 497.95 | 955,709 | +4.21(+0.85%) |
Oct 03, 2022 | 480.99 | 495.54 | 479.97 | 493.74 | 720,354 | +14.16(+2.95%) |
Sep 30, 2022 | 486.82 | 494.25 | 478.81 | 479.57 | 1,630,409 | -5.80(-1.20%) |
Sep 29, 2022 | 488.87 | 488.87 | 482.76 | 485.38 | 692,629 | -1.94(-0.40%) |
Sep 28, 2022 | 476.90 | 491.21 | 469.95 | 487.31 | 1,296,451 | +6.42(+1.33%) |
Sep 27, 2022 | 480.10 | 487.16 | 475.81 | 480.90 | 956,807 | +4.62(+0.97%) |
Sep 26, 2022 | 475.94 | 479.32 | 470.42 | 476.28 | 875,132 | -4.21(-0.88%) |
Sep 23, 2022 | 484.76 | 486.97 | 472.03 | 480.50 | 1,781,756 | -6.92(-1.42%) |
Sep 22, 2022 | 483.04 | 495.89 | 479.05 | 487.41 | 1,019,173 | +3.24(+0.67%) |
Sep 21, 2022 | 498.27 | 501.27 | 484.16 | 484.18 | 940,298 | -12.10(-2.44%) |
Sep 20, 2022 | 503.05 | 508.21 | 495.14 | 496.27 | 1,663,219 | +1.80(+0.36%) |
Sep 19, 2022 | 490.40 | 495.73 | 483.56 | 494.48 | 688,764 | +1.26(+0.26%) |
Sep 16, 2022 | 492.82 | 494.33 | 484.59 | 493.22 | 1,532,083 | +2.52(+0.51%) |
Sep 15, 2022 | 481.42 | 494.68 | 477.63 | 490.70 | 2,706,780 | +37.88(+8.37%) |
Sep 14, 2022 | 460.52 | 460.90 | 448.10 | 452.81 | 1,114,192 | -9.32(-2.02%) |
Sep 13, 2022 | 474.26 | 475.66 | 459.98 | 462.13 | 743,156 | -17.62(-3.67%) |
Sep 12, 2022 | 474.77 | 482.13 | 470.98 | 479.75 | 789,910 | +7.54(+1.60%) |
Sep 09, 2022 | 479.58 | 481.06 | 471.83 | 472.21 | 808,798 | -7.76(-1.62%) |
Sep 08, 2022 | 475.16 | 482.57 | 475.16 | 479.96 | 606,654 | +4.63(+0.97%) |
Sep 07, 2022 | 471.83 | 477.72 | 468.93 | 475.33 | 959,062 | +2.11(+0.45%) |
Sep 06, 2022 | 478.07 | 483.13 | 472.33 | 473.22 | 571,653 | -4.81(-1.01%) |
Sep 02, 2022 | 482.85 | 484.56 | 476.07 | 478.03 | 605,240 | -2.55(-0.53%) |