Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 190.78 | 196.80 | 189.60 | 196.46 | 1,282 | +11.62(+6.28%) |
Nov 29, 2022 | 195.43 | 197.93 | 184.85 | 184.85 | 1,297 | -12.98(-6.56%) |
Nov 28, 2022 | 197.76 | 198.36 | 193.20 | 197.83 | 999 | +0.19(+0.10%) |
Nov 25, 2022 | 196.80 | 199.20 | 192.26 | 197.64 | 635 | +2.76(+1.42%) |
Nov 23, 2022 | 184.34 | 204.00 | 184.34 | 194.88 | 1,942 | +10.44(+5.66%) |
Nov 22, 2022 | 192.82 | 198.72 | 181.20 | 184.44 | 2,488 | -7.56(-3.94%) |
Nov 21, 2022 | 194.40 | 198.96 | 189.72 | 192.00 | 1,361 | -3.82(-1.95%) |
Nov 18, 2022 | 199.20 | 213.50 | 192.91 | 195.82 | 1,495 | -6.77(-3.34%) |
Nov 17, 2022 | 216.00 | 220.54 | 199.20 | 202.58 | 1,485 | -2.38(-1.16%) |
Nov 16, 2022 | 211.49 | 216.77 | 204.24 | 204.96 | 1,141 | -11.04(-5.11%) |
Nov 15, 2022 | 236.88 | 236.88 | 210.86 | 216.00 | 1,639 | -9.65(-4.28%) |
Nov 14, 2022 | 234.72 | 234.96 | 225.60 | 225.65 | 947 | +0.05(+0.02%) |
Nov 11, 2022 | 218.40 | 232.80 | 208.80 | 225.60 | 2,446 | +19.85(+9.65%) |
Nov 10, 2022 | 220.80 | 220.80 | 198.00 | 205.75 | 1,745 | +7.75(+3.92%) |
Nov 09, 2022 | 216.00 | 216.00 | 197.42 | 198.00 | 2,037 | -18.67(-8.62%) |
Nov 08, 2022 | 208.87 | 217.08 | 208.80 | 216.67 | 1,269 | +7.87(+3.77%) |
Nov 07, 2022 | 221.09 | 223.18 | 208.80 | 208.80 | 1,104 | -1.78(-0.84%) |
Nov 04, 2022 | 219.84 | 220.68 | 208.80 | 210.58 | 1,589 | -5.42(-2.51%) |
Nov 03, 2022 | 211.20 | 220.56 | 211.20 | 216.00 | 686 | +2.35(+1.10%) |
Nov 02, 2022 | 223.20 | 223.20 | 211.44 | 213.65 | 1,039 | -4.51(-2.07%) |
Nov 01, 2022 | 211.63 | 224.38 | 208.80 | 218.16 | 1,552 | +9.50(+4.55%) |
Oct 31, 2022 | 211.20 | 214.06 | 205.20 | 208.66 | 1,138 | -1.44(-0.69%) |
Oct 28, 2022 | 208.80 | 212.16 | 204.00 | 210.10 | 1,280 | +1.30(+0.62%) |
Oct 27, 2022 | 204.53 | 217.08 | 204.00 | 208.80 | 2,550 | +6.07(+3.00%) |
Oct 26, 2022 | 201.60 | 210.60 | 199.20 | 202.73 | 1,858 | +2.42(+1.21%) |
Oct 25, 2022 | 199.20 | 206.26 | 194.40 | 200.30 | 2,415 | +3.98(+2.03%) |
Oct 24, 2022 | 206.40 | 210.00 | 187.70 | 196.32 | 5,220 | -7.20(-3.54%) |
Oct 21, 2022 | 216.00 | 216.70 | 201.60 | 203.52 | 6,063 | -11.52(-5.36%) |
Oct 20, 2022 | 216.00 | 225.12 | 213.60 | 215.04 | 883 | +1.42(+0.66%) |
Oct 19, 2022 | 220.80 | 227.47 | 213.60 | 213.62 | 1,666 | -8.16(-3.68%) |
Oct 18, 2022 | 228.00 | 239.76 | 219.14 | 221.78 | 1,806 | -1.44(-0.65%) |
Oct 17, 2022 | 218.40 | 230.40 | 218.40 | 223.22 | 1,063 | +5.23(+2.40%) |
Oct 14, 2022 | 228.00 | 232.06 | 216.48 | 217.99 | 1,606 | -10.87(-4.75%) |
Oct 13, 2022 | 224.40 | 230.40 | 213.62 | 228.86 | 2,998 | +0.36(+0.16%) |
Oct 12, 2022 | 228.00 | 231.10 | 223.54 | 228.50 | 972 | +3.53(+1.57%) |
Oct 11, 2022 | 235.20 | 240.00 | 213.60 | 224.98 | 3,752 | -12.60(-5.30%) |
Oct 10, 2022 | 252.00 | 252.00 | 235.20 | 237.58 | 1,538 | -14.42(-5.72%) |
Oct 07, 2022 | 261.60 | 264.00 | 249.60 | 252.00 | 1,376 | -7.20(-2.78%) |
Oct 06, 2022 | 256.80 | 268.80 | 254.40 | 259.20 | 932 | +2.40(+0.93%) |
Oct 05, 2022 | 259.20 | 259.20 | 240.00 | 256.80 | 3,087 | -2.40(-0.93%) |
Oct 04, 2022 | 256.80 | 266.40 | 256.80 | 259.20 | 2,093 | +4.80(+1.89%) |
Oct 03, 2022 | 256.80 | 259.20 | 242.40 | 254.40 | 1,756 | +7.20(+2.91%) |
Sep 30, 2022 | 254.40 | 273.60 | 247.20 | 247.20 | 3,880 | -9.60(-3.74%) |
Sep 29, 2022 | 278.40 | 278.40 | 252.00 | 256.80 | 3,711 | -21.60(-7.76%) |
Sep 28, 2022 | 247.20 | 280.80 | 242.40 | 278.40 | 7,381 | +26.40(+10.48%) |
Sep 27, 2022 | 254.40 | 256.82 | 240.00 | 252.00 | 1,805 | +0.00(+0.00%) |
Sep 26, 2022 | 244.80 | 259.20 | 244.80 | 252.00 | 1,573 | +4.80(+1.94%) |
Sep 23, 2022 | 264.00 | 268.78 | 240.00 | 247.20 | 4,534 | -16.80(-6.36%) |
Sep 22, 2022 | 256.80 | 266.40 | 254.40 | 264.00 | 2,462 | +7.20(+2.80%) |
Sep 21, 2022 | 268.80 | 268.80 | 252.00 | 256.80 | 3,313 | -9.60(-3.60%) |
Sep 20, 2022 | 285.60 | 291.91 | 259.20 | 266.40 | 6,389 | -24.00(-8.26%) |
Sep 19, 2022 | 283.20 | 292.80 | 268.80 | 290.40 | 6,222 | +0.00(+0.00%) |
Sep 16, 2022 | 295.20 | 295.20 | 278.40 | 290.40 | 5,013 | -16.80(-5.47%) |
Sep 15, 2022 | 328.80 | 335.04 | 290.40 | 307.20 | 5,656 | -21.60(-6.57%) |
Sep 14, 2022 | 338.40 | 364.80 | 321.60 | 328.80 | 7,067 | -9.60(-2.84%) |
Sep 13, 2022 | 309.60 | 362.40 | 304.82 | 338.40 | 8,250 | +24.00(+7.63%) |
Sep 12, 2022 | 312.00 | 324.00 | 309.60 | 314.40 | 2,123 | +2.40(+0.77%) |
Sep 09, 2022 | 304.80 | 319.20 | 295.20 | 312.00 | 4,235 | +7.20(+2.36%) |
Sep 08, 2022 | 273.60 | 304.80 | 268.82 | 304.80 | 5,536 | +36.00(+13.39%) |
Sep 07, 2022 | 256.80 | 268.80 | 252.00 | 268.80 | 3,209 | +14.40(+5.66%) |
Sep 06, 2022 | 271.20 | 273.60 | 254.40 | 254.40 | 2,598 | -19.20(-7.02%) |
Sep 02, 2022 | 268.80 | 283.20 | 259.20 | 273.60 | 2,281 | +7.20(+2.70%) |