Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 185.05 | 194.42 | 182.04 | 194.42 | 91,520 | +7.41(+3.96%) |
Nov 29, 2022 | 186.63 | 188.25 | 183.20 | 187.01 | 70,007 | +2.75(+1.49%) |
Nov 28, 2022 | 189.34 | 189.34 | 183.10 | 184.26 | 79,647 | -5.81(-3.06%) |
Nov 25, 2022 | 191.44 | 192.17 | 188.83 | 190.07 | 28,580 | +0.39(+0.20%) |
Nov 23, 2022 | 189.73 | 192.41 | 186.53 | 189.69 | 63,286 | -1.14(-0.60%) |
Nov 22, 2022 | 186.81 | 190.90 | 183.56 | 190.82 | 71,908 | +6.93(+3.77%) |
Nov 21, 2022 | 183.72 | 186.50 | 182.58 | 183.90 | 78,158 | -2.24(-1.21%) |
Nov 18, 2022 | 193.43 | 193.43 | 184.06 | 186.14 | 64,320 | -3.13(-1.65%) |
Nov 17, 2022 | 184.06 | 189.60 | 179.24 | 189.27 | 65,580 | +1.16(+0.61%) |
Nov 16, 2022 | 187.27 | 188.55 | 180.91 | 188.12 | 55,788 | +1.08(+0.58%) |
Nov 15, 2022 | 199.46 | 203.15 | 185.78 | 187.04 | 121,303 | -11.02(-5.56%) |
Nov 14, 2022 | 197.95 | 203.37 | 195.12 | 198.05 | 84,636 | -2.76(-1.37%) |
Nov 11, 2022 | 194.30 | 204.10 | 194.22 | 200.81 | 74,020 | +9.24(+4.82%) |
Nov 10, 2022 | 183.42 | 193.50 | 182.96 | 191.57 | 86,199 | +16.25(+9.27%) |
Nov 09, 2022 | 178.34 | 180.85 | 171.84 | 175.32 | 79,046 | -6.53(-3.59%) |
Nov 08, 2022 | 177.35 | 186.31 | 176.43 | 181.85 | 90,479 | +4.26(+2.40%) |
Nov 07, 2022 | 164.93 | 179.58 | 162.97 | 177.59 | 183,592 | +15.05(+9.26%) |
Nov 04, 2022 | 156.33 | 164.64 | 149.10 | 162.55 | 62,059 | +9.67(+6.33%) |
Nov 03, 2022 | 150.39 | 154.22 | 144.66 | 152.88 | 52,731 | +0.17(+0.11%) |
Nov 02, 2022 | 158.10 | 152.62 | 152.71 | 76,756 | -5.02(-3.18%) | |
Nov 01, 2022 | 162.59 | 162.59 | 157.03 | 157.73 | 86,493 | -2.95(-1.84%) |
Oct 31, 2022 | 163.52 | 164.33 | 159.04 | 160.68 | 88,630 | -3.76(-2.29%) |
Oct 28, 2022 | 156.66 | 165.08 | 153.32 | 164.44 | 83,072 | +9.56(+6.17%) |
Oct 27, 2022 | 155.44 | 160.62 | 154.04 | 154.88 | 64,433 | +1.59(+1.04%) |
Oct 26, 2022 | 152.83 | 156.10 | 150.53 | 153.29 | 70,355 | +1.16(+0.76%) |
Oct 25, 2022 | 145.64 | 155.11 | 144.03 | 152.13 | 54,655 | +8.96(+6.26%) |
Oct 24, 2022 | 144.57 | 144.57 | 140.85 | 143.17 | 39,515 | -0.51(-0.36%) |
Oct 21, 2022 | 137.02 | 145.12 | 134.49 | 143.69 | 71,430 | +8.01(+5.91%) |
Oct 20, 2022 | 138.34 | 141.70 | 133.48 | 135.68 | 86,115 | -3.94(-2.82%) |
Oct 19, 2022 | 144.68 | 144.92 | 135.75 | 139.62 | 91,340 | -6.83(-4.66%) |
Oct 18, 2022 | 146.23 | 148.44 | 140.31 | 146.44 | 97,085 | +4.18(+2.94%) |
Oct 17, 2022 | 136.04 | 142.88 | 136.04 | 142.26 | 72,738 | +9.74(+7.35%) |
Oct 14, 2022 | 138.51 | 138.51 | 131.50 | 132.52 | 66,378 | -4.26(-3.12%) |
Oct 13, 2022 | 128.37 | 138.48 | 127.11 | 136.79 | 66,723 | +4.70(+3.56%) |
Oct 12, 2022 | 134.59 | 134.59 | 128.12 | 132.09 | 43,961 | -2.30(-1.71%) |
Oct 11, 2022 | 135.02 | 138.91 | 132.80 | 134.39 | 85,626 | -1.47(-1.08%) |
Oct 10, 2022 | 138.00 | 138.00 | 133.54 | 135.86 | 75,045 | -0.54(-0.40%) |
Oct 07, 2022 | 143.11 | 143.11 | 135.33 | 136.40 | 70,352 | -7.37(-5.12%) |
Oct 06, 2022 | 150.59 | 151.05 | 143.67 | 143.77 | 63,373 | -6.47(-4.31%) |
Oct 05, 2022 | 149.83 | 151.79 | 148.05 | 150.24 | 64,868 | -1.88(-1.24%) |
Oct 04, 2022 | 152.13 | 156.00 | 150.28 | 152.12 | 68,052 | +1.43(+0.95%) |
Oct 03, 2022 | 145.16 | 152.50 | 144.89 | 150.69 | 105,748 | +8.50(+5.98%) |
Sep 30, 2022 | 147.70 | 152.94 | 141.72 | 142.19 | 87,211 | -5.88(-3.97%) |
Sep 29, 2022 | 149.14 | 149.14 | 140.53 | 148.07 | 86,564 | -3.38(-2.23%) |
Sep 28, 2022 | 146.97 | 152.47 | 146.70 | 151.45 | 63,856 | +5.53(+3.79%) |
Sep 27, 2022 | 149.06 | 150.26 | 143.30 | 145.93 | 49,274 | -0.62(-0.42%) |
Sep 26, 2022 | 145.63 | 150.74 | 145.22 | 146.55 | 68,530 | +0.73(+0.50%) |
Sep 23, 2022 | 147.78 | 147.78 | 143.20 | 145.82 | 66,075 | -4.89(-3.25%) |
Sep 22, 2022 | 154.28 | 154.28 | 148.72 | 150.71 | 80,151 | -5.41(-3.46%) |
Sep 21, 2022 | 156.25 | 160.74 | 154.94 | 156.12 | 66,829 | +2.43(+1.58%) |
Sep 20, 2022 | 154.55 | 156.12 | 151.19 | 153.69 | 51,746 | -3.19(-2.03%) |
Sep 19, 2022 | 152.23 | 157.87 | 152.23 | 156.88 | 78,309 | +1.90(+1.23%) |
Sep 16, 2022 | 160.07 | 160.23 | 152.65 | 154.98 | 106,218 | -8.37(-5.12%) |
Sep 15, 2022 | 167.05 | 168.22 | 161.04 | 163.35 | 60,813 | -5.93(-3.50%) |
Sep 14, 2022 | 171.15 | 171.76 | 166.45 | 169.28 | 51,232 | -2.48(-1.45%) |
Sep 13, 2022 | 174.84 | 177.47 | 170.58 | 171.76 | 45,088 | -8.87(-4.91%) |
Sep 12, 2022 | 177.36 | 181.04 | 177.36 | 180.63 | 48,383 | +3.28(+1.85%) |
Sep 09, 2022 | 172.46 | 177.57 | 172.46 | 177.35 | 50,632 | +5.69(+3.32%) |
Sep 08, 2022 | 167.95 | 172.41 | 167.04 | 171.66 | 43,413 | +1.45(+0.85%) |
Sep 07, 2022 | 164.46 | 170.92 | 164.22 | 170.21 | 54,722 | +5.77(+3.51%) |
Sep 06, 2022 | 165.12 | 169.09 | 161.95 | 164.44 | 60,227 | -1.46(-0.88%) |
Sep 02, 2022 | 171.50 | 173.23 | 164.18 | 165.90 | 50,865 | -2.77(-1.64%) |