Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 167.90 | 171.97 | 167.90 | 171.97 | 31,087 | +7.44(+4.52%) |
Nov 29, 2022 | 169.84 | 170.02 | 161.51 | 164.53 | 89,875 | -19.43(-10.56%) |
Nov 28, 2022 | 184.06 | 184.77 | 182.97 | 183.96 | 24,593 | -2.88(-1.54%) |
Nov 25, 2022 | 185.52 | 187.81 | 185.52 | 186.84 | 3,930 | +0.54(+0.29%) |
Nov 23, 2022 | 185.64 | 187.37 | 185.64 | 186.29 | 8,406 | +0.65(+0.35%) |
Nov 22, 2022 | 185.82 | 186.62 | 184.64 | 185.64 | 12,226 | -1.21(-0.65%) |
Nov 21, 2022 | 188.75 | 188.75 | 186.57 | 186.85 | 14,990 | -3.43(-1.80%) |
Nov 18, 2022 | 189.72 | 191.66 | 189.72 | 190.28 | 10,120 | +0.18(+0.09%) |
Nov 17, 2022 | 189.10 | 190.45 | 188.90 | 190.10 | 13,470 | +1.33(+0.70%) |
Nov 16, 2022 | 188.79 | 189.34 | 187.97 | 188.78 | 12,567 | +2.37(+1.27%) |
Nov 15, 2022 | 186.88 | 188.07 | 184.91 | 186.40 | 21,620 | -0.48(-0.26%) |
Nov 14, 2022 | 189.69 | 190.37 | 186.19 | 186.88 | 30,523 | -9.20(-4.69%) |
Nov 11, 2022 | 195.94 | 196.89 | 194.65 | 196.08 | 21,478 | +0.14(+0.07%) |
Nov 10, 2022 | 194.98 | 196.65 | 193.26 | 195.94 | 25,222 | +4.69(+2.45%) |
Nov 09, 2022 | 192.43 | 193.70 | 191.17 | 191.26 | 16,999 | -1.26(-0.65%) |
Nov 08, 2022 | 189.73 | 193.58 | 189.73 | 192.52 | 21,943 | +0.26(+0.14%) |
Nov 07, 2022 | 193.02 | 193.02 | 190.72 | 192.25 | 11,979 | -1.49(-0.77%) |
Nov 04, 2022 | 193.73 | 193.93 | 191.29 | 193.74 | 15,785 | +1.90(+0.99%) |
Nov 03, 2022 | 192.22 | 193.24 | 191.49 | 191.84 | 14,457 | -3.44(-1.76%) |
Nov 02, 2022 | 197.26 | 195.03 | 195.28 | 23,174 | -3.38(-1.70%) | |
Nov 01, 2022 | 201.15 | 201.15 | 197.40 | 198.65 | 12,583 | -1.00(-0.50%) |
Oct 31, 2022 | 197.73 | 200.69 | 197.73 | 199.65 | 13,153 | -0.05(-0.02%) |
Oct 28, 2022 | 197.74 | 200.12 | 197.74 | 199.70 | 12,834 | +1.46(+0.73%) |
Oct 27, 2022 | 198.59 | 199.64 | 196.95 | 198.24 | 17,177 | -4.40(-2.17%) |
Oct 26, 2022 | 200.00 | 203.76 | 200.00 | 202.64 | 17,303 | +2.84(+1.42%) |
Oct 25, 2022 | 195.50 | 200.63 | 195.00 | 199.81 | 25,147 | +2.04(+1.03%) |
Oct 24, 2022 | 197.81 | 200.40 | 196.99 | 197.77 | 58,141 | -3.86(-1.91%) |
Oct 21, 2022 | 198.92 | 202.52 | 198.92 | 201.63 | 13,617 | +1.96(+0.98%) |
Oct 20, 2022 | 200.56 | 200.63 | 198.78 | 199.67 | 10,788 | -4.71(-2.30%) |
Oct 19, 2022 | 204.59 | 205.31 | 202.70 | 204.37 | 15,604 | -1.21(-0.59%) |
Oct 18, 2022 | 203.42 | 206.81 | 203.42 | 205.59 | 24,102 | +1.51(+0.74%) |
Oct 17, 2022 | 200.69 | 204.08 | 200.43 | 204.08 | 10,998 | +4.92(+2.47%) |
Oct 14, 2022 | 203.88 | 203.88 | 199.16 | 199.16 | 37,726 | -5.61(-2.74%) |
Oct 13, 2022 | 199.43 | 204.82 | 199.43 | 204.77 | 12,266 | +2.50(+1.24%) |
Oct 12, 2022 | 203.84 | 203.84 | 200.90 | 202.27 | 24,147 | +3.38(+1.70%) |
Oct 11, 2022 | 196.96 | 200.27 | 196.96 | 198.89 | 17,579 | +5.77(+2.99%) |
Oct 10, 2022 | 194.39 | 194.67 | 192.62 | 193.12 | 16,417 | -1.48(-0.76%) |
Oct 07, 2022 | 194.98 | 194.98 | 192.50 | 194.59 | 10,901 | -0.99(-0.50%) |
Oct 06, 2022 | 196.46 | 198.12 | 195.18 | 195.58 | 19,213 | +4.41(+2.31%) |
Oct 05, 2022 | 192.53 | 192.53 | 190.05 | 191.17 | 14,528 | -3.12(-1.61%) |
Oct 04, 2022 | 190.66 | 194.32 | 190.44 | 194.29 | 19,527 | +4.57(+2.41%) |
Oct 03, 2022 | 187.23 | 190.51 | 186.46 | 189.72 | 19,785 | +2.93(+1.57%) |
Sep 30, 2022 | 186.43 | 188.58 | 185.98 | 186.79 | 16,361 | +0.17(+0.09%) |
Sep 29, 2022 | 193.22 | 193.22 | 184.65 | 186.63 | 87,912 | -9.03(-4.61%) |
Sep 28, 2022 | 196.45 | 196.22 | 193.00 | 195.66 | 20,809 | -2.25(-1.14%) |
Sep 27, 2022 | 196.12 | 198.51 | 195.86 | 197.91 | 28,445 | +2.39(+1.22%) |
Sep 26, 2022 | 195.88 | 197.95 | 195.06 | 195.52 | 20,080 | -1.89(-0.96%) |
Sep 23, 2022 | 199.21 | 199.21 | 195.08 | 197.40 | 29,057 | -4.43(-2.19%) |
Sep 22, 2022 | 200.38 | 203.50 | 200.38 | 201.83 | 17,535 | +3.70(+1.87%) |
Sep 21, 2022 | 198.57 | 200.82 | 197.75 | 198.13 | 25,914 | +4.98(+2.58%) |
Sep 20, 2022 | 195.94 | 195.94 | 192.56 | 193.15 | 12,687 | -1.61(-0.83%) |
Sep 19, 2022 | 193.19 | 195.37 | 193.09 | 194.76 | 10,247 | +0.51(+0.26%) |
Sep 16, 2022 | 193.21 | 194.25 | 191.82 | 194.25 | 19,871 | +0.47(+0.24%) |
Sep 15, 2022 | 195.54 | 196.00 | 192.47 | 193.78 | 21,072 | -4.58(-2.31%) |
Sep 14, 2022 | 196.98 | 198.65 | 195.83 | 198.36 | 11,661 | +2.32(+1.18%) |
Sep 13, 2022 | 195.24 | 198.40 | 194.65 | 196.04 | 22,945 | +0.47(+0.24%) |
Sep 12, 2022 | 197.45 | 198.29 | 195.40 | 195.57 | 15,427 | -2.25(-1.14%) |
Sep 09, 2022 | 194.62 | 198.00 | 194.62 | 197.82 | 23,111 | +3.19(+1.64%) |
Sep 08, 2022 | 194.81 | 195.42 | 193.36 | 194.62 | 21,524 | -4.65(-2.33%) |
Sep 07, 2022 | 195.94 | 200.38 | 195.42 | 199.27 | 18,562 | +0.15(+0.07%) |
Sep 06, 2022 | 197.84 | 200.13 | 196.46 | 199.12 | 23,016 | -3.86(-1.90%) |
Sep 02, 2022 | 205.09 | 206.61 | 202.80 | 202.98 | 8,222 | -1.37(-0.67%) |