Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 177.02 | 177.02 | 171.99 | 174.68 | 31,973 | +5.06(+2.98%) |
Nov 29, 2022 | 170.98 | 172.50 | 169.20 | 169.62 | 11,863 | -1.22(-0.71%) |
Nov 28, 2022 | 171.32 | 171.32 | 169.55 | 170.84 | 12,425 | +0.79(+0.46%) |
Nov 25, 2022 | 168.95 | 171.43 | 168.00 | 170.05 | 36,415 | -4.98(-2.85%) |
Nov 23, 2022 | 174.01 | 175.79 | 172.95 | 175.03 | 31,912 | +2.40(+1.39%) |
Nov 22, 2022 | 173.78 | 174.49 | 171.84 | 172.63 | 14,028 | -0.73(-0.42%) |
Nov 21, 2022 | 174.86 | 174.86 | 169.65 | 173.36 | 44,408 | -6.83(-3.79%) |
Nov 18, 2022 | 181.06 | 182.44 | 179.58 | 180.19 | 25,382 | -5.56(-2.99%) |
Nov 17, 2022 | 184.85 | 186.31 | 183.32 | 185.75 | 17,585 | -6.24(-3.25%) |
Nov 16, 2022 | 193.90 | 193.90 | 189.53 | 191.99 | 9,777 | -2.88(-1.48%) |
Nov 15, 2022 | 191.38 | 195.10 | 191.25 | 194.87 | 23,236 | +7.28(+3.88%) |
Nov 14, 2022 | 185.30 | 189.12 | 185.30 | 187.59 | 12,191 | -0.49(-0.26%) |
Nov 11, 2022 | 187.26 | 189.48 | 185.29 | 188.08 | 56,529 | +4.78(+2.61%) |
Nov 10, 2022 | 175.51 | 183.30 | 175.51 | 183.30 | 28,424 | +10.82(+6.27%) |
Nov 09, 2022 | 174.35 | 176.55 | 170.99 | 172.48 | 12,309 | -4.85(-2.74%) |
Nov 08, 2022 | 173.97 | 179.42 | 173.57 | 177.33 | 19,874 | +1.58(+0.90%) |
Nov 07, 2022 | 173.01 | 178.86 | 173.01 | 175.75 | 23,062 | +1.75(+1.00%) |
Nov 04, 2022 | 176.59 | 177.05 | 171.23 | 174.00 | 22,137 | +7.29(+4.37%) |
Nov 03, 2022 | 166.96 | 169.00 | 165.86 | 166.71 | 20,475 | -4.53(-2.65%) |
Nov 02, 2022 | 175.16 | 175.88 | 171.24 | 17,908 | -3.10(-1.78%) | |
Nov 01, 2022 | 178.14 | 180.00 | 174.01 | 174.34 | 15,514 | +2.71(+1.58%) |
Oct 31, 2022 | 170.38 | 172.12 | 168.49 | 171.63 | 26,882 | -4.80(-2.72%) |
Oct 28, 2022 | 178.68 | 178.68 | 175.14 | 176.43 | 49,555 | -3.94(-2.18%) |
Oct 27, 2022 | 180.90 | 180.90 | 177.64 | 180.37 | 8,314 | -1.65(-0.91%) |
Oct 26, 2022 | 181.69 | 183.01 | 178.91 | 182.02 | 16,540 | +2.62(+1.46%) |
Oct 25, 2022 | 178.76 | 180.12 | 176.11 | 179.40 | 30,476 | -3.51(-1.92%) |
Oct 24, 2022 | 186.78 | 186.78 | 182.30 | 182.91 | 26,015 | -4.05(-2.16%) |
Oct 21, 2022 | 185.10 | 187.68 | 182.30 | 186.95 | 26,504 | -4.60(-2.40%) |
Oct 20, 2022 | 187.56 | 193.80 | 187.56 | 191.55 | 14,517 | +7.25(+3.93%) |
Oct 19, 2022 | 185.01 | 185.13 | 182.28 | 184.30 | 12,110 | -2.26(-1.21%) |
Oct 18, 2022 | 187.11 | 188.67 | 186.18 | 186.56 | 14,148 | +1.93(+1.05%) |
Oct 17, 2022 | 187.03 | 189.16 | 184.46 | 184.63 | 31,626 | -0.72(-0.39%) |
Oct 14, 2022 | 193.00 | 193.35 | 184.73 | 185.35 | 25,093 | -9.95(-5.09%) |
Oct 13, 2022 | 189.48 | 197.26 | 188.25 | 195.30 | 22,898 | -4.34(-2.17%) |
Oct 12, 2022 | 196.90 | 199.77 | 195.48 | 199.64 | 20,395 | +2.42(+1.23%) |
Oct 11, 2022 | 201.00 | 201.00 | 196.18 | 197.22 | 19,076 | -4.32(-2.14%) |
Oct 10, 2022 | 208.22 | 208.30 | 199.06 | 201.54 | 17,066 | -1.55(-0.76%) |
Oct 07, 2022 | 207.87 | 209.59 | 202.21 | 203.09 | 15,969 | -6.14(-2.93%) |
Oct 06, 2022 | 211.72 | 213.69 | 206.70 | 209.23 | 28,359 | +0.47(+0.23%) |
Oct 05, 2022 | 210.78 | 210.78 | 204.12 | 208.76 | 19,808 | -6.24(-2.90%) |
Oct 04, 2022 | 212.85 | 218.24 | 212.85 | 215.00 | 43,774 | +9.22(+4.48%) |
Oct 03, 2022 | 207.00 | 209.39 | 204.89 | 205.78 | 27,399 | +4.90(+2.44%) |
Sep 30, 2022 | 203.79 | 206.92 | 200.88 | 200.88 | 17,229 | -3.99(-1.95%) |
Sep 29, 2022 | 205.29 | 207.07 | 203.91 | 204.87 | 27,225 | +4.83(+2.42%) |
Sep 28, 2022 | 195.79 | 201.00 | 195.14 | 200.04 | 10,990 | +7.52(+3.91%) |
Sep 27, 2022 | 192.11 | 196.77 | 192.11 | 192.51 | 15,516 | +3.69(+1.96%) |
Sep 26, 2022 | 191.00 | 192.85 | 188.11 | 188.82 | 15,473 | -2.47(-1.29%) |
Sep 23, 2022 | 196.59 | 196.59 | 189.35 | 191.29 | 16,234 | -9.35(-4.66%) |
Sep 22, 2022 | 201.99 | 202.73 | 200.64 | 200.64 | 10,951 | +1.79(+0.90%) |
Sep 21, 2022 | 203.07 | 203.07 | 195.00 | 198.85 | 11,284 | -1.90(-0.95%) |
Sep 20, 2022 | 196.03 | 200.93 | 195.65 | 200.75 | 27,695 | -4.78(-2.33%) |
Sep 19, 2022 | 195.17 | 206.89 | 195.17 | 205.53 | 18,464 | +8.96(+4.56%) |
Sep 16, 2022 | 194.77 | 196.75 | 194.03 | 196.57 | 9,414 | -1.84(-0.93%) |
Sep 15, 2022 | 199.22 | 201.28 | 196.58 | 198.41 | 24,301 | -1.57(-0.78%) |
Sep 14, 2022 | 195.89 | 201.47 | 195.89 | 199.98 | 10,768 | +5.16(+2.65%) |
Sep 13, 2022 | 198.88 | 203.46 | 193.17 | 194.82 | 31,142 | -16.18(-7.67%) |
Sep 12, 2022 | 208.17 | 211.46 | 206.53 | 211.00 | 38,047 | +9.64(+4.79%) |
Sep 09, 2022 | 200.96 | 202.19 | 199.16 | 201.36 | 14,596 | +2.77(+1.40%) |
Sep 08, 2022 | 193.12 | 201.80 | 193.12 | 198.59 | 24,893 | +9.46(+5.00%) |
Sep 07, 2022 | 185.07 | 190.00 | 185.07 | 189.13 | 7,250 | +4.78(+2.59%) |
Sep 06, 2022 | 186.98 | 186.98 | 180.41 | 184.35 | 18,357 | -2.78(-1.48%) |
Sep 02, 2022 | 186.81 | 188.58 | 185.98 | 187.13 | 9,250 | +1.34(+0.72%) |