Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 138.73 | 142.99 | 136.31 | 142.99 | 974,425 | +6.59(+4.83%) |
Nov 29, 2022 | 134.54 | 139.41 | 133.60 | 136.40 | 722,273 | +3.07(+2.30%) |
Nov 28, 2022 | 133.69 | 140.00 | 132.30 | 133.33 | 639,286 | -1.95(-1.44%) |
Nov 25, 2022 | 131.24 | 137.14 | 131.23 | 135.28 | 389,044 | +3.61(+2.74%) |
Nov 23, 2022 | 133.28 | 135.57 | 130.52 | 131.67 | 611,104 | -0.89(-0.67%) |
Nov 22, 2022 | 126.87 | 132.95 | 124.49 | 132.56 | 1,191,744 | +3.43(+2.66%) |
Nov 21, 2022 | 126.23 | 130.35 | 124.58 | 129.13 | 900,943 | +2.81(+2.22%) |
Nov 18, 2022 | 121.68 | 126.39 | 118.01 | 126.32 | 1,244,705 | +3.79(+3.09%) |
Nov 17, 2022 | 123.32 | 126.91 | 120.81 | 122.53 | 1,133,562 | -2.75(-2.20%) |
Nov 16, 2022 | 125.72 | 128.45 | 124.21 | 125.28 | 1,068,511 | -1.21(-0.96%) |
Nov 15, 2022 | 136.31 | 136.44 | 125.62 | 126.49 | 1,498,464 | -4.51(-3.44%) |
Nov 14, 2022 | 136.51 | 137.46 | 125.40 | 131.00 | 1,975,110 | -8.44(-6.05%) |
Nov 11, 2022 | 145.74 | 150.42 | 139.43 | 139.44 | 1,721,273 | -2.55(-1.80%) |
Nov 10, 2022 | 161.33 | 162.00 | 124.28 | 141.99 | 4,375,229 | -12.32(-7.98%) |
Nov 09, 2022 | 203.61 | 205.14 | 152.57 | 154.31 | 3,334,711 | -85.16(-35.56%) |
Nov 08, 2022 | 236.71 | 242.59 | 231.39 | 239.47 | 263,974 | +3.95(+1.68%) |
Nov 07, 2022 | 232.66 | 237.49 | 228.70 | 235.52 | 286,589 | +4.96(+2.15%) |
Nov 04, 2022 | 237.82 | 240.97 | 223.87 | 230.56 | 467,998 | -1.72(-0.74%) |
Nov 03, 2022 | 218.35 | 236.74 | 216.06 | 232.28 | 633,869 | +13.34(+6.09%) |
Nov 02, 2022 | 229.27 | 230.84 | 216.94 | 218.94 | 332,955 | -10.21(-4.46%) |
Nov 01, 2022 | 228.04 | 231.08 | 219.19 | 229.15 | 425,337 | +6.27(+2.81%) |
Oct 31, 2022 | 216.32 | 226.87 | 213.41 | 222.88 | 1,031,787 | +10.22(+4.81%) |
Oct 28, 2022 | 202.00 | 213.43 | 186.52 | 212.66 | 833,772 | +8.50(+4.16%) |
Oct 27, 2022 | 206.00 | 209.04 | 202.56 | 204.16 | 707,887 | -1.64(-0.80%) |
Oct 26, 2022 | 206.48 | 207.05 | 201.52 | 205.80 | 338,748 | +0.91(+0.44%) |
Oct 25, 2022 | 200.98 | 209.43 | 200.98 | 204.89 | 320,591 | +2.78(+1.38%) |
Oct 24, 2022 | 201.44 | 204.26 | 198.82 | 202.11 | 331,833 | -0.49(-0.24%) |
Oct 21, 2022 | 198.65 | 204.78 | 192.97 | 202.60 | 265,227 | +5.66(+2.87%) |
Oct 20, 2022 | 196.03 | 203.03 | 194.00 | 196.94 | 314,866 | +1.90(+0.97%) |
Oct 19, 2022 | 199.05 | 199.05 | 189.50 | 195.04 | 386,681 | +1.12(+0.58%) |
Oct 18, 2022 | 197.48 | 202.03 | 189.19 | 193.92 | 427,585 | +1.49(+0.77%) |
Oct 17, 2022 | 188.25 | 196.10 | 187.95 | 192.43 | 271,123 | +9.25(+5.05%) |
Oct 14, 2022 | 199.58 | 200.19 | 182.81 | 183.18 | 292,085 | -15.58(-7.84%) |
Oct 13, 2022 | 190.66 | 199.88 | 188.30 | 198.76 | 300,450 | +2.99(+1.53%) |
Oct 12, 2022 | 196.93 | 197.25 | 191.84 | 195.77 | 278,033 | -2.51(-1.27%) |
Oct 11, 2022 | 196.56 | 204.48 | 194.13 | 198.28 | 358,510 | +0.64(+0.32%) |
Oct 10, 2022 | 196.88 | 198.42 | 193.95 | 197.64 | 154,002 | +0.87(+0.44%) |
Oct 07, 2022 | 200.19 | 201.51 | 195.33 | 196.77 | 224,695 | -6.06(-2.99%) |
Oct 06, 2022 | 200.14 | 204.95 | 199.74 | 202.83 | 192,676 | +1.85(+0.92%) |
Oct 05, 2022 | 198.11 | 202.86 | 198.00 | 200.98 | 291,810 | -0.15(-0.07%) |
Oct 04, 2022 | 196.78 | 201.57 | 195.75 | 201.13 | 264,343 | +8.42(+4.37%) |
Oct 03, 2022 | 187.99 | 194.03 | 185.63 | 192.71 | 266,915 | +8.36(+4.53%) |
Sep 30, 2022 | 182.00 | 192.06 | 182.00 | 184.35 | 380,705 | +1.02(+0.56%) |
Sep 29, 2022 | 184.58 | 185.05 | 178.35 | 183.33 | 426,128 | -4.51(-2.40%) |
Sep 28, 2022 | 180.27 | 189.39 | 177.43 | 187.84 | 378,853 | +8.49(+4.73%) |
Sep 27, 2022 | 180.16 | 184.00 | 177.21 | 179.35 | 324,739 | +2.45(+1.38%) |
Sep 26, 2022 | 174.37 | 180.13 | 172.52 | 176.90 | 341,345 | +0.83(+0.47%) |
Sep 23, 2022 | 186.73 | 186.73 | 174.38 | 176.07 | 574,565 | -13.61(-7.18%) |
Sep 22, 2022 | 196.46 | 197.25 | 187.35 | 189.68 | 380,891 | -8.14(-4.11%) |
Sep 21, 2022 | 197.63 | 204.54 | 195.92 | 197.82 | 250,381 | +2.15(+1.10%) |
Sep 20, 2022 | 205.04 | 205.05 | 194.55 | 195.67 | 266,884 | -9.98(-4.85%) |
Sep 19, 2022 | 197.94 | 205.85 | 197.77 | 205.65 | 248,647 | +4.31(+2.14%) |
Sep 16, 2022 | 204.05 | 208.29 | 198.70 | 201.34 | 618,375 | -7.40(-3.55%) |
Sep 15, 2022 | 218.59 | 218.95 | 206.91 | 208.74 | 680,234 | +2.38(+1.15%) |
Sep 14, 2022 | 196.68 | 207.30 | 194.62 | 206.36 | 360,548 | +10.10(+5.15%) |
Sep 13, 2022 | 193.99 | 200.00 | 193.27 | 196.26 | 198,056 | -4.51(-2.25%) |
Sep 12, 2022 | 203.00 | 203.72 | 198.41 | 200.77 | 316,468 | -0.01(-0.00%) |
Sep 09, 2022 | 201.70 | 203.42 | 197.35 | 200.78 | 252,626 | +0.30(+0.15%) |
Sep 08, 2022 | 192.62 | 200.72 | 192.08 | 200.48 | 363,831 | +4.27(+2.18%) |
Sep 07, 2022 | 183.94 | 196.75 | 183.94 | 196.21 | 504,826 | +10.21(+5.49%) |
Sep 06, 2022 | 183.82 | 186.52 | 179.91 | 186.00 | 238,591 | +3.55(+1.95%) |
Sep 02, 2022 | 187.43 | 190.34 | 180.52 | 182.45 | 260,880 | -2.49(-1.35%) |