Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 193.25 | 193.25 | 187.99 | 193.25 | 856 | +5.25(+2.79%) |
Nov 29, 2022 | 184.25 | 188.69 | 184.25 | 188.00 | 2,821 | +2.01(+1.08%) |
Nov 28, 2022 | 189.25 | 189.25 | 185.99 | 185.99 | 203 | -4.34(-2.28%) |
Nov 25, 2022 | 187.25 | 190.32 | 187.25 | 190.32 | 307 | +3.01(+1.61%) |
Nov 23, 2022 | 183.25 | 187.58 | 183.25 | 187.31 | 286 | -1.75(-0.93%) |
Nov 22, 2022 | 187.99 | 189.56 | 187.65 | 189.06 | 296 | +0.31(+0.16%) |
Nov 21, 2022 | 191.75 | 191.75 | 187.03 | 188.75 | 673 | -5.83(-3.00%) |
Nov 18, 2022 | 190.00 | 196.50 | 190.00 | 194.58 | 262 | +3.26(+1.70%) |
Nov 17, 2022 | 183.75 | 191.32 | 183.75 | 191.32 | 129 | -0.47(-0.24%) |
Nov 16, 2022 | 189.19 | 191.78 | 185.61 | 191.78 | 310 | -3.84(-1.97%) |
Nov 15, 2022 | 202.25 | 202.25 | 191.54 | 195.63 | 2,092 | -1.98(-1.00%) |
Nov 14, 2022 | 199.00 | 199.74 | 196.63 | 197.61 | 1,571 | -0.89(-0.45%) |
Nov 11, 2022 | 186.56 | 199.00 | 186.56 | 198.50 | 1,424 | +11.00(+5.87%) |
Nov 10, 2022 | 178.10 | 190.80 | 176.69 | 187.50 | 614 | +9.49(+5.33%) |
Nov 09, 2022 | 174.45 | 182.00 | 174.45 | 178.01 | 634 | -2.90(-1.60%) |
Nov 08, 2022 | 183.07 | 183.07 | 180.00 | 180.91 | 384 | -1.13(-0.62%) |
Nov 07, 2022 | 176.50 | 182.43 | 176.50 | 182.04 | 853 | +10.34(+6.02%) |
Nov 04, 2022 | 170.50 | 174.95 | 168.25 | 171.70 | 593 | +7.20(+4.38%) |
Nov 03, 2022 | 163.00 | 165.75 | 161.99 | 164.50 | 891 | -5.50(-3.24%) |
Nov 02, 2022 | 173.17 | 173.17 | 165.85 | 170.00 | 798 | -2.75(-1.59%) |
Nov 01, 2022 | 169.85 | 173.75 | 166.05 | 172.75 | 1,387 | +2.20(+1.29%) |
Oct 31, 2022 | 174.25 | 174.25 | 163.90 | 170.55 | 899 | +4.56(+2.74%) |
Oct 28, 2022 | 171.25 | 174.45 | 165.00 | 166.00 | 1,242 | -5.57(-3.25%) |
Oct 27, 2022 | 170.00 | 171.57 | 167.00 | 171.57 | 397 | +0.07(+0.04%) |
Oct 26, 2022 | 167.56 | 176.00 | 167.56 | 171.50 | 8,605 | +1.07(+0.63%) |
Oct 25, 2022 | 161.75 | 170.43 | 161.75 | 170.43 | 435 | +1.70(+1.01%) |
Oct 24, 2022 | 167.52 | 168.90 | 162.90 | 168.73 | 414 | -0.11(-0.07%) |
Oct 21, 2022 | 162.00 | 170.50 | 158.95 | 168.84 | 1,540 | +3.80(+2.30%) |
Oct 20, 2022 | 161.55 | 174.25 | 161.55 | 165.04 | 1,096 | +3.64(+2.26%) |
Oct 19, 2022 | 167.00 | 167.75 | 160.90 | 161.40 | 2,380 | -6.35(-3.79%) |
Oct 18, 2022 | 165.01 | 175.50 | 164.26 | 167.75 | 458 | +3.10(+1.88%) |
Oct 17, 2022 | 163.25 | 167.00 | 159.51 | 164.65 | 1,450 | +6.30(+3.98%) |
Oct 14, 2022 | 161.06 | 165.30 | 154.55 | 158.35 | 1,074 | +5.10(+3.33%) |
Oct 13, 2022 | 155.46 | 161.16 | 152.29 | 153.25 | 2,514 | -2.59(-1.66%) |
Oct 12, 2022 | 161.90 | 161.90 | 153.25 | 155.84 | 1,919 | -0.36(-0.23%) |
Oct 11, 2022 | 158.14 | 165.55 | 156.01 | 156.20 | 2,308 | -4.51(-2.81%) |
Oct 10, 2022 | 162.50 | 166.47 | 158.24 | 160.71 | 1,581 | -4.04(-2.46%) |
Oct 07, 2022 | 174.15 | 174.15 | 164.01 | 164.75 | 1,604 | -4.25(-2.51%) |
Oct 06, 2022 | 167.90 | 177.09 | 167.90 | 169.00 | 308 | -0.21(-0.12%) |
Oct 05, 2022 | 172.90 | 172.90 | 162.70 | 169.21 | 989 | -1.41(-0.83%) |
Oct 04, 2022 | 172.76 | 176.20 | 167.53 | 170.62 | 371 | +5.90(+3.58%) |
Oct 03, 2022 | 159.30 | 168.23 | 159.30 | 164.72 | 1,620 | -0.50(-0.30%) |
Sep 30, 2022 | 166.01 | 172.13 | 160.51 | 165.22 | 1,926 | -5.38(-3.15%) |
Sep 29, 2022 | 177.90 | 177.90 | 169.00 | 170.60 | 6,003 | -21.00(-10.96%) |
Sep 28, 2022 | 178.56 | 192.62 | 178.56 | 191.60 | 747 | +10.76(+5.95%) |
Sep 27, 2022 | 185.00 | 185.68 | 179.00 | 180.84 | 1,881 | -3.29(-1.79%) |
Sep 26, 2022 | 181.26 | 187.02 | 181.26 | 184.13 | 1,316 | -1.47(-0.79%) |
Sep 23, 2022 | 188.00 | 193.00 | 184.00 | 185.60 | 2,830 | -11.30(-5.74%) |
Sep 22, 2022 | 192.25 | 203.70 | 190.11 | 196.90 | 2,196 | -1.24(-0.63%) |
Sep 21, 2022 | 194.46 | 209.90 | 194.46 | 198.14 | 2,154 | -6.86(-3.35%) |
Sep 20, 2022 | 207.00 | 209.00 | 201.97 | 205.00 | 1,901 | -2.00(-0.97%) |
Sep 19, 2022 | 196.00 | 207.00 | 195.20 | 207.00 | 2,832 | +11.15(+5.69%) |
Sep 16, 2022 | 193.00 | 197.29 | 190.00 | 195.85 | 543 | -1.15(-0.58%) |
Sep 15, 2022 | 194.50 | 204.25 | 194.50 | 197.00 | 836 | +0.15(+0.08%) |
Sep 14, 2022 | 198.00 | 202.85 | 194.50 | 196.85 | 969 | -2.15(-1.08%) |
Sep 13, 2022 | 202.10 | 202.44 | 195.00 | 199.00 | 3,146 | -2.00(-1.00%) |
Sep 12, 2022 | 185.75 | 202.64 | 185.75 | 201.00 | 2,117 | +14.57(+7.82%) |
Sep 09, 2022 | 186.09 | 186.78 | 184.00 | 186.43 | 4,225 | -2.32(-1.23%) |
Sep 08, 2022 | 190.65 | 190.65 | 184.00 | 188.75 | 784 | -5.31(-2.74%) |
Sep 07, 2022 | 194.30 | 194.30 | 184.30 | 194.06 | 1,348 | +1.07(+0.55%) |
Sep 06, 2022 | 189.76 | 194.28 | 189.21 | 192.99 | 1,370 | +9.54(+5.20%) |
Sep 02, 2022 | 184.20 | 192.21 | 183.45 | 183.45 | 1,754 | +3.52(+1.96%) |