Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 168.00 | 174.12 | 152.40 | 162.96 | 4,462 | -4.80(-2.86%) |
Dec 29, 2022 | 163.20 | 189.60 | 157.56 | 167.76 | 6,362 | +9.84(+6.23%) |
Dec 28, 2022 | 163.20 | 170.40 | 156.00 | 157.92 | 3,447 | -5.28(-3.24%) |
Dec 27, 2022 | 170.40 | 170.83 | 162.00 | 163.20 | 2,238 | -4.80(-2.86%) |
Dec 23, 2022 | 180.00 | 185.40 | 165.86 | 168.00 | 1,319 | -9.12(-5.15%) |
Dec 22, 2022 | 182.40 | 182.40 | 162.00 | 177.12 | 2,721 | +3.02(+1.74%) |
Dec 21, 2022 | 170.40 | 190.32 | 169.44 | 174.10 | 2,287 | +4.90(+2.89%) |
Dec 20, 2022 | 175.20 | 184.80 | 168.29 | 169.20 | 3,068 | -4.27(-2.46%) |
Dec 19, 2022 | 208.80 | 210.00 | 168.48 | 173.47 | 5,205 | -18.53(-9.65%) |
Dec 16, 2022 | 259.20 | 261.60 | 189.60 | 192.00 | 14,949 | -69.60(-26.61%) |
Dec 15, 2022 | 319.20 | 319.20 | 249.60 | 261.60 | 8,278 | -48.00(-15.50%) |
Dec 14, 2022 | 336.00 | 336.00 | 300.00 | 309.60 | 3,059 | -12.00(-3.73%) |
Dec 13, 2022 | 312.00 | 321.60 | 285.60 | 321.60 | 3,157 | +19.20(+6.35%) |
Dec 12, 2022 | 261.60 | 309.60 | 259.20 | 302.40 | 3,999 | +36.00(+13.51%) |
Dec 09, 2022 | 259.20 | 278.40 | 256.80 | 266.40 | 1,807 | +7.20(+2.78%) |
Dec 08, 2022 | 264.00 | 273.60 | 254.40 | 259.20 | 2,276 | +2.40(+0.93%) |
Dec 07, 2022 | 280.80 | 283.20 | 247.20 | 256.80 | 2,397 | -19.20(-6.96%) |
Dec 06, 2022 | 240.00 | 285.60 | 236.40 | 276.00 | 4,777 | +36.00(+15.00%) |
Dec 05, 2022 | 261.60 | 261.60 | 232.87 | 240.00 | 2,777 | -19.20(-7.41%) |
Dec 02, 2022 | 240.00 | 266.40 | 229.73 | 259.20 | 5,208 | +16.80(+6.93%) |
Dec 01, 2022 | 194.40 | 254.40 | 194.40 | 242.40 | 8,867 | +45.94(+23.38%) |
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%) |