Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 154.66 | 158.33 | 150.64 | 158.33 | 157,146 | +7.35(+4.87%) |
Nov 29, 2022 | 151.26 | 154.00 | 149.25 | 150.98 | 96,156 | +3.58(+2.43%) |
Nov 28, 2022 | 148.42 | 151.40 | 146.96 | 147.40 | 98,015 | -6.97(-4.52%) |
Nov 25, 2022 | 156.88 | 159.29 | 154.37 | 154.37 | 48,122 | -2.50(-1.59%) |
Nov 23, 2022 | 157.89 | 158.54 | 153.41 | 156.87 | 75,878 | -6.34(-3.88%) |
Nov 22, 2022 | 159.33 | 165.21 | 159.33 | 163.21 | 90,745 | +6.65(+4.25%) |
Nov 21, 2022 | 165.39 | 165.39 | 149.69 | 156.56 | 230,738 | -13.55(-7.97%) |
Nov 18, 2022 | 166.83 | 170.45 | 164.48 | 170.11 | 111,923 | -0.50(-0.29%) |
Nov 17, 2022 | 168.62 | 171.51 | 166.20 | 170.61 | 109,110 | -3.17(-1.82%) |
Nov 16, 2022 | 176.23 | 178.55 | 173.30 | 173.78 | 88,024 | -4.69(-2.63%) |
Nov 15, 2022 | 174.45 | 179.94 | 171.93 | 178.47 | 76,387 | +5.69(+3.29%) |
Nov 14, 2022 | 176.50 | 183.50 | 172.28 | 172.78 | 83,997 | -4.18(-2.36%) |
Nov 11, 2022 | 175.31 | 179.36 | 173.92 | 176.96 | 101,471 | +6.08(+3.56%) |
Nov 10, 2022 | 168.80 | 172.47 | 166.80 | 170.88 | 60,686 | +6.09(+3.70%) |
Nov 09, 2022 | 172.63 | 172.63 | 164.24 | 164.79 | 128,582 | -13.15(-7.39%) |
Nov 08, 2022 | 178.11 | 181.78 | 174.50 | 177.94 | 107,817 | +0.64(+0.36%) |
Nov 07, 2022 | 172.33 | 178.18 | 171.22 | 177.30 | 110,721 | +6.14(+3.59%) |
Nov 04, 2022 | 177.58 | 178.47 | 168.03 | 171.16 | 111,586 | -2.10(-1.21%) |
Nov 03, 2022 | 162.56 | 176.29 | 162.56 | 173.26 | 140,082 | +7.89(+4.77%) |
Nov 02, 2022 | 172.53 | 165.04 | 165.37 | 182,938 | -6.30(-3.67%) | |
Nov 01, 2022 | 177.75 | 178.44 | 170.52 | 171.67 | 164,216 | -2.36(-1.36%) |
Oct 31, 2022 | 168.45 | 179.00 | 168.45 | 174.03 | 171,646 | +4.23(+2.49%) |
Oct 28, 2022 | 165.48 | 171.00 | 164.49 | 169.80 | 201,552 | +6.24(+3.82%) |
Oct 27, 2022 | 171.40 | 175.88 | 160.74 | 163.56 | 235,128 | -4.64(-2.76%) |
Oct 26, 2022 | 149.29 | 175.00 | 145.00 | 168.20 | 415,382 | +30.77(+22.39%) |
Oct 25, 2022 | 133.95 | 138.35 | 131.90 | 137.43 | 145,829 | +4.40(+3.31%) |
Oct 24, 2022 | 128.81 | 133.51 | 128.03 | 133.03 | 118,825 | +1.03(+0.78%) |
Oct 21, 2022 | 130.31 | 134.99 | 128.14 | 132.00 | 163,097 | +2.34(+1.80%) |
Oct 20, 2022 | 129.25 | 130.88 | 127.74 | 129.66 | 93,545 | +2.83(+2.23%) |
Oct 19, 2022 | 120.07 | 127.15 | 120.07 | 126.83 | 126,405 | +6.76(+5.63%) |
Oct 18, 2022 | 120.26 | 123.21 | 117.36 | 120.07 | 100,901 | +0.95(+0.80%) |
Oct 17, 2022 | 119.66 | 122.43 | 117.73 | 119.12 | 79,833 | +2.88(+2.48%) |
Oct 14, 2022 | 122.20 | 124.64 | 115.98 | 116.24 | 90,040 | -7.66(-6.18%) |
Oct 13, 2022 | 114.94 | 124.34 | 113.13 | 123.90 | 122,855 | +5.88(+4.98%) |
Oct 12, 2022 | 120.16 | 120.16 | 114.57 | 118.02 | 111,212 | -2.73(-2.26%) |
Oct 11, 2022 | 119.00 | 124.21 | 118.07 | 120.75 | 113,562 | -2.02(-1.65%) |
Oct 10, 2022 | 128.63 | 131.12 | 121.73 | 122.77 | 125,822 | -7.13(-5.49%) |
Oct 07, 2022 | 129.09 | 132.94 | 128.38 | 129.90 | 132,620 | -0.35(-0.27%) |
Oct 06, 2022 | 128.25 | 131.54 | 128.25 | 130.25 | 115,654 | +1.22(+0.95%) |
Oct 05, 2022 | 120.87 | 129.34 | 119.47 | 129.03 | 160,596 | +8.41(+6.97%) |
Oct 04, 2022 | 117.27 | 120.64 | 115.06 | 120.62 | 187,209 | +8.33(+7.42%) |
Oct 03, 2022 | 108.33 | 113.28 | 108.00 | 112.29 | 243,400 | +10.84(+10.69%) |
Sep 30, 2022 | 101.66 | 104.42 | 98.88 | 101.45 | 225,731 | -1.17(-1.14%) |
Sep 29, 2022 | 101.30 | 102.78 | 98.00 | 102.62 | 115,548 | +0.06(+0.06%) |
Sep 28, 2022 | 100.50 | 103.46 | 98.71 | 102.56 | 199,084 | +4.01(+4.07%) |
Sep 27, 2022 | 101.77 | 104.20 | 98.06 | 98.55 | 181,357 | +0.77(+0.79%) |
Sep 26, 2022 | 95.77 | 99.57 | 93.78 | 97.78 | 242,135 | +3.38(+3.58%) |
Sep 23, 2022 | 102.03 | 103.50 | 92.66 | 94.40 | 262,026 | -15.31(-13.95%) |
Sep 22, 2022 | 116.34 | 118.49 | 109.23 | 109.71 | 165,455 | -4.33(-3.80%) |
Sep 21, 2022 | 122.93 | 122.93 | 113.75 | 114.04 | 150,104 | -4.42(-3.73%) |
Sep 20, 2022 | 123.21 | 125.48 | 113.86 | 118.46 | 182,132 | -6.21(-4.98%) |
Sep 19, 2022 | 120.00 | 125.41 | 118.32 | 124.67 | 104,336 | +0.08(+0.06%) |
Sep 16, 2022 | 128.39 | 128.50 | 121.66 | 124.59 | 291,710 | -6.32(-4.83%) |
Sep 15, 2022 | 130.06 | 132.50 | 127.62 | 130.91 | 105,693 | -3.59(-2.67%) |
Sep 14, 2022 | 128.88 | 134.97 | 128.88 | 134.50 | 131,942 | +8.48(+6.73%) |
Sep 13, 2022 | 129.10 | 132.29 | 123.57 | 126.02 | 133,044 | -7.08(-5.32%) |
Sep 12, 2022 | 131.21 | 133.30 | 128.39 | 133.10 | 115,309 | +3.75(+2.90%) |
Sep 09, 2022 | 126.48 | 129.52 | 126.36 | 129.35 | 103,016 | +7.57(+6.22%) |
Sep 08, 2022 | 123.00 | 123.07 | 119.40 | 121.78 | 101,657 | +0.76(+0.63%) |
Sep 07, 2022 | 122.20 | 125.06 | 118.59 | 121.02 | 155,613 | -6.37(-5.00%) |
Sep 06, 2022 | 133.19 | 134.21 | 124.47 | 127.39 | 127,092 | -5.09(-3.84%) |
Sep 02, 2022 | 128.72 | 134.45 | 125.94 | 132.48 | 123,398 | +8.77(+7.09%) |