Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 192.10 | 202.90 | 187.95 | 191.61 | 1,231,230 | +11.75(+6.53%) |
Nov 29, 2022 | 184.12 | 184.42 | 176.32 | 179.86 | 181,795 | +0.57(+0.32%) |
Nov 28, 2022 | 178.80 | 183.06 | 176.55 | 179.29 | 222,134 | +4.32(+2.47%) |
Nov 25, 2022 | 177.08 | 179.00 | 171.93 | 174.97 | 136,701 | -6.82(-3.75%) |
Nov 23, 2022 | 177.72 | 183.00 | 175.50 | 181.79 | 222,771 | +5.25(+2.97%) |
Nov 22, 2022 | 191.18 | 192.46 | 175.61 | 176.54 | 278,196 | -18.11(-9.30%) |
Nov 21, 2022 | 198.52 | 202.65 | 193.58 | 194.65 | 142,326 | -8.48(-4.17%) |
Nov 18, 2022 | 198.02 | 204.10 | 196.51 | 203.13 | 115,293 | +2.56(+1.28%) |
Nov 17, 2022 | 201.17 | 205.95 | 198.85 | 200.57 | 248,086 | -5.20(-2.53%) |
Nov 16, 2022 | 207.79 | 208.94 | 204.63 | 205.77 | 171,233 | -1.94(-0.93%) |
Nov 15, 2022 | 210.00 | 210.51 | 203.17 | 207.71 | 280,227 | +4.73(+2.33%) |
Nov 14, 2022 | 203.99 | 207.54 | 200.12 | 202.98 | 210,036 | +5.03(+2.54%) |
Nov 11, 2022 | 195.00 | 200.96 | 190.65 | 197.95 | 269,094 | +9.15(+4.85%) |
Nov 10, 2022 | 186.11 | 195.97 | 183.34 | 188.80 | 185,204 | +12.57(+7.13%) |
Nov 09, 2022 | 184.21 | 190.00 | 174.85 | 176.23 | 258,248 | -12.90(-6.82%) |
Nov 08, 2022 | 190.46 | 190.50 | 183.27 | 189.13 | 205,302 | -3.65(-1.89%) |
Nov 07, 2022 | 187.41 | 199.60 | 187.41 | 192.78 | 266,586 | +7.35(+3.96%) |
Nov 04, 2022 | 188.00 | 189.39 | 180.00 | 185.43 | 229,789 | +0.32(+0.17%) |
Nov 03, 2022 | 179.26 | 185.66 | 174.51 | 185.11 | 176,313 | +6.68(+3.74%) |
Nov 02, 2022 | 177.99 | 183.45 | 171.00 | 178.43 | 306,589 | +9.00(+5.31%) |
Nov 01, 2022 | 175.86 | 176.94 | 168.18 | 169.43 | 203,536 | +0.54(+0.32%) |
Oct 31, 2022 | 166.28 | 171.28 | 163.64 | 168.89 | 200,470 | +2.77(+1.67%) |
Oct 28, 2022 | 159.07 | 167.27 | 157.69 | 166.12 | 155,393 | -0.87(-0.52%) |
Oct 27, 2022 | 165.34 | 170.24 | 160.49 | 166.99 | 201,986 | -3.97(-2.32%) |
Oct 26, 2022 | 165.99 | 173.75 | 165.99 | 170.96 | 224,258 | +10.08(+6.27%) |
Oct 25, 2022 | 154.73 | 163.24 | 153.10 | 160.88 | 209,140 | +5.06(+3.25%) |
Oct 24, 2022 | 155.01 | 162.00 | 142.02 | 155.82 | 684,818 | -13.55(-8.00%) |
Oct 21, 2022 | 162.32 | 170.05 | 161.11 | 169.37 | 159,252 | +8.99(+5.61%) |
Oct 20, 2022 | 160.57 | 162.25 | 157.60 | 160.38 | 218,329 | +5.50(+3.55%) |
Oct 19, 2022 | 165.00 | 167.08 | 153.86 | 154.88 | 233,668 | -12.22(-7.31%) |
Oct 18, 2022 | 177.37 | 179.99 | 165.61 | 167.10 | 235,367 | +0.27(+0.16%) |
Oct 17, 2022 | 163.49 | 173.76 | 161.14 | 166.83 | 305,764 | +10.99(+7.05%) |
Oct 14, 2022 | 158.00 | 169.10 | 155.81 | 155.84 | 408,929 | +3.95(+2.60%) |
Oct 13, 2022 | 148.54 | 153.78 | 138.64 | 151.89 | 523,922 | +0.59(+0.39%) |
Oct 12, 2022 | 128.99 | 155.74 | 126.27 | 151.30 | 858,118 | +25.79(+20.55%) |
Oct 11, 2022 | 128.68 | 130.39 | 124.46 | 125.51 | 288,612 | -5.39(-4.12%) |
Oct 10, 2022 | 134.00 | 134.00 | 130.38 | 130.90 | 409,685 | -3.97(-2.94%) |
Oct 07, 2022 | 137.13 | 137.65 | 133.29 | 134.87 | 168,785 | -5.47(-3.90%) |
Oct 06, 2022 | 142.42 | 143.81 | 139.06 | 140.34 | 57,810 | -3.93(-2.72%) |
Oct 05, 2022 | 144.69 | 144.80 | 138.01 | 144.27 | 80,212 | -0.67(-0.46%) |
Oct 04, 2022 | 140.23 | 146.11 | 139.19 | 144.94 | 150,478 | +7.80(+5.69%) |
Oct 03, 2022 | 133.22 | 139.24 | 131.54 | 137.14 | 213,651 | +2.32(+1.72%) |
Sep 30, 2022 | 134.27 | 137.78 | 133.31 | 134.82 | 257,250 | -1.46(-1.07%) |
Sep 29, 2022 | 137.79 | 138.22 | 132.73 | 136.28 | 137,626 | -6.15(-4.32%) |
Sep 28, 2022 | 136.95 | 144.04 | 136.95 | 142.43 | 185,838 | +3.87(+2.79%) |
Sep 27, 2022 | 140.58 | 145.71 | 136.12 | 138.56 | 312,247 | +6.76(+5.13%) |
Sep 26, 2022 | 138.64 | 138.64 | 131.43 | 131.80 | 317,991 | -6.84(-4.93%) |
Sep 23, 2022 | 141.50 | 142.20 | 136.84 | 138.64 | 242,457 | -5.39(-3.74%) |
Sep 22, 2022 | 147.47 | 148.12 | 142.52 | 144.03 | 251,608 | -4.82(-3.24%) |
Sep 21, 2022 | 153.40 | 154.00 | 147.50 | 148.85 | 241,060 | -4.89(-3.18%) |
Sep 20, 2022 | 153.50 | 155.08 | 152.50 | 153.74 | 208,957 | -1.08(-0.70%) |
Sep 19, 2022 | 153.88 | 155.73 | 153.02 | 154.82 | 213,657 | -2.27(-1.45%) |
Sep 16, 2022 | 158.43 | 159.58 | 154.00 | 157.09 | 293,422 | -3.54(-2.20%) |
Sep 15, 2022 | 153.53 | 161.29 | 153.53 | 160.63 | 165,564 | +6.38(+4.14%) |
Sep 14, 2022 | 160.98 | 161.03 | 152.53 | 154.25 | 268,241 | -8.62(-5.29%) |
Sep 13, 2022 | 166.00 | 166.76 | 162.80 | 162.87 | 381,148 | -10.88(-6.26%) |
Sep 12, 2022 | 167.50 | 173.84 | 167.47 | 173.75 | 166,613 | +3.04(+1.78%) |
Sep 09, 2022 | 170.74 | 173.86 | 168.49 | 170.71 | 155,703 | +3.50(+2.09%) |
Sep 08, 2022 | 163.10 | 167.21 | 163.10 | 167.21 | 135,176 | +2.97(+1.81%) |
Sep 07, 2022 | 163.45 | 165.66 | 161.65 | 164.24 | 203,940 | +0.79(+0.48%) |
Sep 06, 2022 | 164.63 | 168.40 | 160.68 | 163.45 | 328,176 | -3.43(-2.06%) |
Sep 02, 2022 | 168.01 | 169.61 | 165.93 | 166.88 | 166,073 | -4.22(-2.47%) |