Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 184.17 | 193.50 | 181.18 | 193.50 | 91,957 | +7.37(+3.96%) |
Nov 29, 2022 | 185.75 | 187.36 | 182.32 | 186.12 | 70,341 | +2.73(+1.49%) |
Nov 28, 2022 | 188.44 | 188.44 | 182.23 | 183.39 | 80,027 | -5.78(-3.06%) |
Nov 25, 2022 | 190.53 | 191.25 | 187.93 | 189.17 | 28,716 | +0.38(+0.20%) |
Nov 23, 2022 | 188.82 | 191.50 | 185.64 | 188.78 | 63,588 | -1.13(-0.60%) |
Nov 22, 2022 | 185.92 | 190.00 | 182.69 | 189.92 | 72,251 | +6.89(+3.77%) |
Nov 21, 2022 | 182.85 | 185.61 | 181.72 | 183.02 | 78,531 | -2.23(-1.20%) |
Nov 18, 2022 | 192.51 | 192.51 | 183.19 | 185.25 | 64,627 | -3.12(-1.65%) |
Nov 17, 2022 | 183.19 | 188.70 | 178.39 | 188.37 | 65,893 | +1.15(+0.61%) |
Nov 16, 2022 | 186.38 | 187.65 | 180.05 | 187.22 | 56,054 | +1.07(+0.58%) |
Nov 15, 2022 | 198.51 | 202.18 | 184.90 | 186.15 | 121,882 | -10.96(-5.56%) |
Nov 14, 2022 | 197.00 | 202.40 | 194.19 | 197.11 | 85,040 | -2.74(-1.37%) |
Nov 11, 2022 | 193.38 | 203.13 | 193.30 | 199.86 | 74,374 | +9.19(+4.82%) |
Nov 10, 2022 | 182.55 | 192.58 | 182.09 | 190.66 | 86,611 | +16.17(+9.27%) |
Nov 09, 2022 | 177.49 | 180.00 | 171.03 | 174.49 | 79,423 | -6.50(-3.59%) |
Nov 08, 2022 | 176.50 | 185.43 | 175.59 | 180.99 | 90,911 | +4.24(+2.40%) |
Nov 07, 2022 | 164.15 | 178.73 | 162.20 | 176.75 | 184,468 | +14.97(+9.26%) |
Nov 04, 2022 | 155.59 | 163.85 | 148.39 | 161.78 | 62,356 | +9.63(+6.33%) |
Nov 03, 2022 | 149.67 | 153.49 | 143.97 | 152.15 | 52,983 | +0.17(+0.11%) |
Nov 02, 2022 | 157.35 | 151.89 | 151.98 | 77,123 | -5.00(-3.18%) | |
Nov 01, 2022 | 161.81 | 161.81 | 156.28 | 156.98 | 86,906 | -2.94(-1.84%) |
Oct 31, 2022 | 162.74 | 163.54 | 158.28 | 159.92 | 89,054 | -3.75(-2.29%) |
Oct 28, 2022 | 155.91 | 164.29 | 152.59 | 163.66 | 83,469 | +9.52(+6.17%) |
Oct 27, 2022 | 154.71 | 159.86 | 153.31 | 154.15 | 64,740 | +1.58(+1.04%) |
Oct 26, 2022 | 152.10 | 155.35 | 149.82 | 152.56 | 70,691 | +1.15(+0.76%) |
Oct 25, 2022 | 144.95 | 154.37 | 143.35 | 151.41 | 54,916 | +8.92(+6.26%) |
Oct 24, 2022 | 143.88 | 143.88 | 140.18 | 142.49 | 39,703 | -0.51(-0.36%) |
Oct 21, 2022 | 136.37 | 144.43 | 133.85 | 143.00 | 71,771 | +7.97(+5.91%) |
Oct 20, 2022 | 137.69 | 141.02 | 132.85 | 135.03 | 86,526 | -3.92(-2.82%) |
Oct 19, 2022 | 143.99 | 144.23 | 135.11 | 138.95 | 91,776 | -6.79(-4.66%) |
Oct 18, 2022 | 145.53 | 147.73 | 139.64 | 145.75 | 97,549 | +4.16(+2.94%) |
Oct 17, 2022 | 135.39 | 142.20 | 135.39 | 141.59 | 73,085 | +9.69(+7.35%) |
Oct 14, 2022 | 137.85 | 137.85 | 130.87 | 131.89 | 66,695 | -4.24(-3.12%) |
Oct 13, 2022 | 127.76 | 137.83 | 126.50 | 136.14 | 67,041 | +4.68(+3.56%) |
Oct 12, 2022 | 133.95 | 133.95 | 127.51 | 131.46 | 44,171 | -2.29(-1.72%) |
Oct 11, 2022 | 134.38 | 138.25 | 132.17 | 133.75 | 86,035 | -1.46(-1.08%) |
Oct 10, 2022 | 137.34 | 137.34 | 132.90 | 135.22 | 75,403 | -0.54(-0.40%) |
Oct 07, 2022 | 142.43 | 142.43 | 134.69 | 135.75 | 70,688 | -7.33(-5.12%) |
Oct 06, 2022 | 149.88 | 150.33 | 142.99 | 143.09 | 63,676 | -6.44(-4.31%) |
Oct 05, 2022 | 149.11 | 151.06 | 147.35 | 149.53 | 65,178 | -1.87(-1.24%) |
Oct 04, 2022 | 151.41 | 155.26 | 149.56 | 151.40 | 68,377 | +1.42(+0.95%) |
Oct 03, 2022 | 144.47 | 151.78 | 144.20 | 149.98 | 106,253 | +8.46(+5.98%) |
Sep 30, 2022 | 147.00 | 152.22 | 141.05 | 141.52 | 87,628 | -5.85(-3.97%) |
Sep 29, 2022 | 148.43 | 148.43 | 139.87 | 147.37 | 86,978 | -3.36(-2.23%) |
Sep 28, 2022 | 146.27 | 151.75 | 146.01 | 150.73 | 64,160 | +5.50(+3.79%) |
Sep 27, 2022 | 148.35 | 149.55 | 142.62 | 145.23 | 49,509 | -0.62(-0.42%) |
Sep 26, 2022 | 144.94 | 150.03 | 144.53 | 145.85 | 68,857 | +0.72(+0.50%) |
Sep 23, 2022 | 147.08 | 147.08 | 142.52 | 145.12 | 66,391 | -4.87(-3.25%) |
Sep 22, 2022 | 153.54 | 153.54 | 148.02 | 150.00 | 80,534 | -5.38(-3.46%) |
Sep 21, 2022 | 155.50 | 159.97 | 154.20 | 155.38 | 67,148 | +2.42(+1.58%) |
Sep 20, 2022 | 153.82 | 155.37 | 150.48 | 152.96 | 51,993 | -3.18(-2.03%) |
Sep 19, 2022 | 151.51 | 157.12 | 151.51 | 156.13 | 78,683 | +1.89(+1.23%) |
Sep 16, 2022 | 159.31 | 159.47 | 151.93 | 154.24 | 106,725 | -8.33(-5.12%) |
Sep 15, 2022 | 166.26 | 167.42 | 160.28 | 162.57 | 61,104 | -5.90(-3.50%) |
Sep 14, 2022 | 170.34 | 170.94 | 165.66 | 168.47 | 51,477 | -2.47(-1.44%) |
Sep 13, 2022 | 174.01 | 176.63 | 169.77 | 170.94 | 45,304 | -8.83(-4.91%) |
Sep 12, 2022 | 176.52 | 180.18 | 176.52 | 179.77 | 48,614 | +3.26(+1.85%) |
Sep 09, 2022 | 171.64 | 176.73 | 171.64 | 176.51 | 50,874 | +5.66(+3.32%) |
Sep 08, 2022 | 167.15 | 171.59 | 166.25 | 170.84 | 43,620 | +1.44(+0.85%) |
Sep 07, 2022 | 163.68 | 170.11 | 163.44 | 169.40 | 54,983 | +5.74(+3.51%) |
Sep 06, 2022 | 164.34 | 168.29 | 161.18 | 163.66 | 60,514 | -1.45(-0.88%) |
Sep 02, 2022 | 170.69 | 172.40 | 163.40 | 165.11 | 51,108 | -2.75(-1.64%) |