Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 120.17 | 132.19 | 119.45 | 131.55 | 3,385,425 | +9.54(+7.82%) |
Nov 29, 2022 | 125.83 | 127.68 | 121.37 | 122.01 | 2,416,782 | -4.44(-3.51%) |
Nov 28, 2022 | 123.41 | 127.55 | 122.81 | 126.45 | 2,635,850 | +2.32(+1.87%) |
Nov 25, 2022 | 122.49 | 124.76 | 121.42 | 124.13 | 1,040,953 | -0.37(-0.30%) |
Nov 23, 2022 | 117.07 | 125.00 | 115.24 | 124.50 | 2,835,876 | +8.16(+7.01%) |
Nov 22, 2022 | 117.55 | 118.76 | 114.61 | 116.34 | 2,334,440 | -1.22(-1.04%) |
Nov 21, 2022 | 116.40 | 117.78 | 113.86 | 117.56 | 2,680,342 | -1.20(-1.01%) |
Nov 18, 2022 | 124.85 | 125.00 | 117.80 | 118.76 | 3,534,834 | -2.93(-2.41%) |
Nov 17, 2022 | 124.70 | 128.50 | 121.46 | 121.69 | 3,096,374 | -7.58(-5.86%) |
Nov 16, 2022 | 138.44 | 139.72 | 128.96 | 129.27 | 2,829,337 | -11.91(-8.44%) |
Nov 15, 2022 | 140.48 | 146.71 | 139.88 | 141.18 | 2,724,221 | +6.22(+4.61%) |
Nov 14, 2022 | 139.76 | 139.76 | 129.22 | 134.96 | 2,394,083 | -7.41(-5.20%) |
Nov 11, 2022 | 138.83 | 148.15 | 137.81 | 142.37 | 2,730,887 | +1.52(+1.08%) |
Nov 10, 2022 | 131.29 | 144.92 | 131.20 | 140.85 | 5,069,140 | +18.56(+15.18%) |
Nov 09, 2022 | 121.61 | 126.48 | 119.38 | 122.29 | 3,438,984 | -0.43(-0.35%) |
Nov 08, 2022 | 120.18 | 128.90 | 117.21 | 122.72 | 3,909,358 | +3.49(+2.93%) |
Nov 07, 2022 | 122.89 | 123.22 | 114.11 | 119.23 | 7,109,762 | -4.50(-3.64%) |
Nov 04, 2022 | 131.00 | 133.00 | 115.06 | 123.73 | 15,573,210 | -50.44(-28.96%) |
Nov 03, 2022 | 170.00 | 178.77 | 168.49 | 174.17 | 3,452,378 | +1.77(+1.03%) |
Nov 02, 2022 | 191.81 | 192.00 | 171.14 | 172.40 | 3,574,437 | -19.34(-10.09%) |
Nov 01, 2022 | 209.87 | 211.99 | 191.26 | 191.74 | 1,472,395 | -10.99(-5.42%) |
Oct 31, 2022 | 197.84 | 206.24 | 197.20 | 202.73 | 1,846,682 | +1.91(+0.95%) |
Oct 28, 2022 | 194.50 | 201.18 | 189.67 | 200.82 | 1,657,982 | +2.82(+1.42%) |
Oct 27, 2022 | 202.11 | 205.76 | 197.31 | 198.00 | 1,855,551 | +2.78(+1.42%) |
Oct 26, 2022 | 196.21 | 209.19 | 194.62 | 195.22 | 1,566,992 | -10.82(-5.25%) |
Oct 25, 2022 | 197.37 | 206.14 | 197.37 | 206.04 | 2,078,937 | +11.19(+5.74%) |
Oct 24, 2022 | 193.47 | 195.03 | 188.04 | 194.85 | 1,670,872 | +0.75(+0.39%) |
Oct 21, 2022 | 190.13 | 194.80 | 186.28 | 194.10 | 1,607,746 | +1.48(+0.77%) |
Oct 20, 2022 | 189.47 | 200.70 | 187.68 | 192.62 | 1,676,591 | +4.89(+2.60%) |
Oct 19, 2022 | 197.01 | 198.24 | 186.56 | 187.73 | 2,544,847 | -13.71(-6.81%) |
Oct 18, 2022 | 211.77 | 214.00 | 199.75 | 201.44 | 2,314,987 | -3.23(-1.58%) |
Oct 17, 2022 | 196.93 | 207.18 | 193.84 | 204.67 | 1,730,418 | +15.67(+8.29%) |
Oct 14, 2022 | 207.02 | 207.50 | 188.59 | 189.00 | 1,807,705 | -13.20(-6.53%) |
Oct 13, 2022 | 191.79 | 203.44 | 184.47 | 202.20 | 2,301,689 | -1.17(-0.58%) |
Oct 12, 2022 | 207.82 | 208.45 | 197.43 | 203.37 | 1,920,990 | -4.27(-2.06%) |
Oct 11, 2022 | 216.85 | 218.56 | 205.56 | 207.64 | 1,777,768 | -12.63(-5.73%) |
Oct 10, 2022 | 228.23 | 228.48 | 218.95 | 220.27 | 1,138,077 | -7.97(-3.49%) |
Oct 07, 2022 | 231.94 | 233.61 | 225.30 | 228.24 | 1,327,059 | -10.75(-4.50%) |
Oct 06, 2022 | 244.57 | 246.15 | 237.16 | 238.99 | 1,102,772 | -3.47(-1.43%) |
Oct 05, 2022 | 230.48 | 244.66 | 229.57 | 242.46 | 1,793,231 | +6.25(+2.65%) |
Oct 04, 2022 | 226.66 | 236.56 | 223.71 | 236.21 | 2,317,500 | +18.88(+8.69%) |
Oct 03, 2022 | 214.55 | 219.81 | 210.01 | 217.33 | 1,452,754 | +6.74(+3.20%) |
Sep 30, 2022 | 212.40 | 221.37 | 210.34 | 210.59 | 1,403,479 | -1.74(-0.82%) |
Sep 29, 2022 | 212.61 | 214.21 | 204.73 | 212.33 | 1,334,586 | -5.81(-2.66%) |
Sep 28, 2022 | 214.08 | 219.59 | 211.40 | 218.14 | 1,330,902 | +3.55(+1.65%) |
Sep 27, 2022 | 218.70 | 222.06 | 211.32 | 214.59 | 1,335,097 | +0.98(+0.46%) |
Sep 26, 2022 | 216.85 | 222.60 | 212.96 | 213.61 | 1,583,069 | -3.95(-1.82%) |
Sep 23, 2022 | 216.50 | 221.82 | 214.82 | 217.56 | 1,326,690 | -3.13(-1.42%) |
Sep 22, 2022 | 230.00 | 232.70 | 220.64 | 220.69 | 1,423,992 | -11.61(-5.00%) |
Sep 21, 2022 | 237.41 | 245.64 | 232.29 | 232.30 | 1,401,745 | -2.89(-1.23%) |
Sep 20, 2022 | 238.62 | 239.68 | 233.84 | 235.19 | 1,003,632 | -6.43(-2.66%) |
Sep 19, 2022 | 241.43 | 243.66 | 236.91 | 241.62 | 1,710,272 | -1.28(-0.53%) |
Sep 16, 2022 | 248.20 | 248.20 | 239.54 | 242.90 | 1,690,134 | -9.99(-3.95%) |
Sep 15, 2022 | 250.06 | 259.68 | 248.90 | 252.89 | 1,064,745 | -2.68(-1.05%) |
Sep 14, 2022 | 250.54 | 255.89 | 244.27 | 255.57 | 840,764 | +6.67(+2.68%) |
Sep 13, 2022 | 247.10 | 253.67 | 245.25 | 248.90 | 1,771,701 | -15.89(-6.00%) |
Sep 12, 2022 | 261.00 | 264.97 | 259.54 | 264.79 | 1,544,858 | +5.86(+2.26%) |
Sep 09, 2022 | 245.38 | 261.30 | 245.38 | 258.93 | 2,172,949 | +18.61(+7.74%) |
Sep 08, 2022 | 231.86 | 241.79 | 229.87 | 240.32 | 781,474 | +4.90(+2.08%) |
Sep 07, 2022 | 231.11 | 236.93 | 227.54 | 235.42 | 1,060,918 | +5.75(+2.50%) |
Sep 06, 2022 | 232.42 | 233.91 | 227.88 | 229.67 | 933,023 | -2.75(-1.18%) |
Sep 02, 2022 | 239.16 | 240.94 | 229.49 | 232.42 | 1,907,164 | -3.01(-1.28%) |