Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 162.26 | 163.03 | 156.02 | 160.00 | 782 | +0.00(+0.00%) |
Nov 29, 2022 | 170.04 | 176.92 | 159.00 | 160.00 | 2,512 | -8.01(-4.77%) |
Nov 28, 2022 | 183.07 | 183.07 | 168.01 | 168.01 | 755 | -16.97(-9.17%) |
Nov 25, 2022 | 182.20 | 185.00 | 181.08 | 184.98 | 1,195 | +2.97(+1.63%) |
Nov 23, 2022 | 181.70 | 183.00 | 180.00 | 182.01 | 563 | +0.21(+0.12%) |
Nov 22, 2022 | 172.68 | 183.00 | 172.68 | 181.80 | 1,226 | +12.61(+7.45%) |
Nov 21, 2022 | 181.16 | 181.16 | 163.27 | 169.19 | 1,628 | -14.81(-8.05%) |
Nov 18, 2022 | 179.94 | 188.99 | 179.94 | 184.00 | 456 | +5.02(+2.80%) |
Nov 17, 2022 | 181.85 | 181.85 | 174.18 | 178.98 | 1,245 | -5.17(-2.81%) |
Nov 16, 2022 | 183.63 | 184.15 | 182.00 | 184.15 | 130 | +1.55(+0.85%) |
Nov 15, 2022 | 183.99 | 184.11 | 182.58 | 182.60 | 474 | -1.39(-0.76%) |
Nov 14, 2022 | 186.29 | 186.29 | 183.57 | 183.99 | 255 | -6.39(-3.36%) |
Nov 11, 2022 | 187.00 | 195.06 | 187.00 | 190.38 | 820 | -2.35(-1.22%) |
Nov 10, 2022 | 188.50 | 197.38 | 186.00 | 192.73 | 199 | -1.31(-0.68%) |
Nov 09, 2022 | 187.90 | 194.70 | 185.45 | 194.04 | 318 | +3.84(+2.02%) |
Nov 08, 2022 | 197.50 | 197.50 | 186.25 | 190.20 | 845 | +2.40(+1.28%) |
Nov 07, 2022 | 191.36 | 193.34 | 187.57 | 187.80 | 630 | -7.08(-3.63%) |
Nov 04, 2022 | 190.97 | 199.80 | 190.20 | 194.88 | 508 | +8.47(+4.54%) |
Nov 03, 2022 | 185.35 | 196.00 | 185.35 | 186.41 | 1,904 | +1.06(+0.57%) |
Nov 02, 2022 | 185.00 | 194.50 | 185.00 | 185.35 | 868 | -3.65(-1.93%) |
Nov 01, 2022 | 184.88 | 193.48 | 184.75 | 189.00 | 1,083 | +2.00(+1.07%) |
Oct 31, 2022 | 182.64 | 190.00 | 182.64 | 187.00 | 576 | +4.00(+2.19%) |
Oct 28, 2022 | 175.30 | 189.89 | 175.29 | 183.00 | 2,001 | +6.27(+3.55%) |
Oct 27, 2022 | 186.25 | 202.48 | 172.05 | 176.73 | 10,999 | -9.53(-5.12%) |
Oct 26, 2022 | 186.21 | 196.59 | 183.00 | 186.26 | 1,620 | -0.76(-0.41%) |
Oct 25, 2022 | 186.99 | 191.53 | 184.20 | 187.02 | 434 | -0.25(-0.13%) |
Oct 24, 2022 | 189.24 | 193.47 | 184.00 | 187.27 | 1,800 | +3.27(+1.78%) |
Oct 21, 2022 | 184.95 | 189.53 | 182.28 | 184.00 | 561 | -1.00(-0.54%) |
Oct 20, 2022 | 183.94 | 195.48 | 182.22 | 185.00 | 4,830 | +1.00(+0.54%) |
Oct 19, 2022 | 186.98 | 190.50 | 174.03 | 184.00 | 5,486 | -6.20(-3.26%) |
Oct 18, 2022 | 185.20 | 193.80 | 185.20 | 190.20 | 1,905 | +1.36(+0.72%) |
Oct 17, 2022 | 199.79 | 199.79 | 184.00 | 188.84 | 2,751 | +2.01(+1.08%) |
Oct 14, 2022 | 189.00 | 200.00 | 186.83 | 186.83 | 439 | -5.17(-2.69%) |
Oct 13, 2022 | 183.98 | 197.11 | 183.98 | 192.00 | 2,667 | +2.16(+1.14%) |
Oct 12, 2022 | 177.00 | 198.50 | 177.00 | 189.84 | 3,619 | +14.74(+8.42%) |
Oct 11, 2022 | 187.88 | 192.22 | 174.42 | 175.10 | 1,932 | -17.97(-9.31%) |
Oct 10, 2022 | 188.00 | 199.71 | 187.62 | 193.07 | 372 | +3.07(+1.62%) |
Oct 07, 2022 | 190.18 | 197.98 | 184.00 | 190.00 | 3,549 | -6.15(-3.14%) |
Oct 06, 2022 | 222.21 | 225.00 | 190.31 | 196.15 | 3,572 | -18.85(-8.77%) |
Oct 05, 2022 | 218.13 | 219.67 | 208.20 | 215.00 | 1,039 | +5.02(+2.39%) |
Oct 04, 2022 | 218.90 | 218.90 | 198.02 | 209.98 | 314 | -4.98(-2.32%) |
Oct 03, 2022 | 217.32 | 225.00 | 212.42 | 214.96 | 821 | +4.96(+2.36%) |
Sep 30, 2022 | 202.89 | 214.19 | 202.89 | 210.00 | 577 | +5.89(+2.89%) |
Sep 29, 2022 | 192.00 | 206.78 | 187.01 | 204.11 | 1,457 | +12.11(+6.31%) |
Sep 28, 2022 | 182.57 | 194.50 | 179.50 | 192.00 | 3,528 | +9.41(+5.15%) |
Sep 27, 2022 | 186.10 | 190.68 | 181.32 | 182.59 | 3,021 | -10.41(-5.39%) |
Sep 26, 2022 | 204.50 | 208.00 | 190.51 | 193.00 | 3,171 | -10.01(-4.93%) |
Sep 23, 2022 | 197.30 | 204.56 | 197.30 | 203.01 | 1,611 | +7.16(+3.66%) |
Sep 22, 2022 | 185.50 | 195.85 | 180.91 | 195.85 | 1,692 | +11.59(+6.29%) |
Sep 21, 2022 | 187.52 | 187.52 | 180.00 | 184.26 | 554 | -0.74(-0.40%) |
Sep 20, 2022 | 186.31 | 190.02 | 180.51 | 185.00 | 1,629 | -4.20(-2.22%) |
Sep 19, 2022 | 200.22 | 209.03 | 186.13 | 189.20 | 3,441 | -12.47(-6.18%) |
Sep 16, 2022 | 185.00 | 202.88 | 179.41 | 201.67 | 2,167 | +16.57(+8.95%) |
Sep 15, 2022 | 178.00 | 185.18 | 178.00 | 185.10 | 1,410 | +5.75(+3.21%) |
Sep 14, 2022 | 181.55 | 183.25 | 173.50 | 179.35 | 2,535 | -1.75(-0.97%) |
Sep 13, 2022 | 196.00 | 201.94 | 180.00 | 181.10 | 2,416 | -18.25(-9.15%) |
Sep 12, 2022 | 204.67 | 206.70 | 199.35 | 199.35 | 964 | -3.65(-1.80%) |
Sep 09, 2022 | 202.54 | 207.00 | 197.32 | 203.00 | 1,733 | +0.00(+0.00%) |
Sep 08, 2022 | 190.96 | 208.68 | 190.96 | 203.00 | 1,464 | +10.00(+5.18%) |
Sep 07, 2022 | 188.00 | 195.58 | 186.99 | 193.00 | 2,008 | +8.50(+4.61%) |
Sep 06, 2022 | 180.19 | 185.68 | 180.19 | 184.50 | 879 | +3.50(+1.93%) |
Sep 02, 2022 | 177.43 | 184.78 | 172.27 | 181.00 | 4,694 | +2.90(+1.63%) |