Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 192.20 | 195.81 | 190.76 | 195.68 | 1,383,928 | +3.19(+1.66%) |
Nov 29, 2022 | 194.98 | 196.15 | 189.25 | 192.49 | 1,272,144 | -3.38(-1.73%) |
Nov 28, 2022 | 194.53 | 199.97 | 194.53 | 195.87 | 1,501,072 | -0.73(-0.37%) |
Nov 25, 2022 | 196.25 | 199.21 | 195.01 | 196.60 | 686,231 | +0.90(+0.46%) |
Nov 23, 2022 | 188.25 | 196.10 | 185.23 | 195.70 | 2,500,737 | +5.74(+3.02%) |
Nov 22, 2022 | 178.50 | 192.32 | 177.19 | 189.96 | 5,383,571 | +32.32(+20.50%) |
Nov 21, 2022 | 156.45 | 160.97 | 154.22 | 157.64 | 1,892,565 | -0.22(-0.14%) |
Nov 18, 2022 | 161.33 | 169.79 | 156.56 | 157.86 | 3,088,073 | +6.99(+4.63%) |
Nov 17, 2022 | 148.12 | 151.12 | 144.70 | 150.87 | 1,826,068 | +1.31(+0.88%) |
Nov 16, 2022 | 151.68 | 152.88 | 145.13 | 149.56 | 1,654,698 | -7.07(-4.51%) |
Nov 15, 2022 | 158.38 | 163.15 | 154.94 | 156.63 | 1,703,812 | +2.97(+1.93%) |
Nov 14, 2022 | 149.21 | 157.25 | 146.52 | 153.66 | 1,911,173 | +2.61(+1.73%) |
Nov 11, 2022 | 147.91 | 153.38 | 145.80 | 151.05 | 1,302,529 | +4.87(+3.33%) |
Nov 10, 2022 | 140.00 | 147.75 | 139.99 | 146.18 | 1,216,702 | +12.42(+9.29%) |
Nov 09, 2022 | 132.06 | 137.13 | 132.06 | 133.76 | 1,640,671 | +1.32(+1.00%) |
Nov 08, 2022 | 136.05 | 136.71 | 127.93 | 132.44 | 1,299,570 | -2.50(-1.85%) |
Nov 07, 2022 | 138.74 | 139.29 | 134.72 | 134.94 | 1,299,209 | -3.96(-2.85%) |
Nov 04, 2022 | 140.61 | 142.73 | 136.75 | 138.90 | 1,357,674 | +0.90(+0.65%) |
Nov 03, 2022 | 130.43 | 138.73 | 129.92 | 138.00 | 1,151,102 | +6.35(+4.82%) |
Nov 02, 2022 | 138.56 | 131.49 | 131.65 | 1,421,703 | -8.46(-6.04%) | |
Nov 01, 2022 | 145.46 | 147.82 | 137.48 | 140.11 | 1,104,625 | -2.85(-1.99%) |
Oct 31, 2022 | 139.94 | 144.01 | 139.52 | 142.96 | 1,120,013 | +3.64(+2.61%) |
Oct 28, 2022 | 140.54 | 142.44 | 135.71 | 139.32 | 1,524,986 | -1.82(-1.29%) |
Oct 27, 2022 | 138.96 | 145.82 | 138.62 | 141.14 | 1,390,613 | +3.10(+2.25%) |
Oct 26, 2022 | 140.29 | 145.70 | 137.14 | 138.04 | 1,707,476 | -2.43(-1.73%) |
Oct 25, 2022 | 127.37 | 142.22 | 126.97 | 140.47 | 2,811,392 | +15.32(+12.24%) |
Oct 24, 2022 | 118.82 | 125.17 | 117.04 | 125.15 | 1,465,103 | +5.85(+4.90%) |
Oct 21, 2022 | 116.10 | 120.94 | 114.96 | 119.30 | 1,980,579 | +3.74(+3.24%) |
Oct 20, 2022 | 116.50 | 119.62 | 114.82 | 115.56 | 1,316,537 | +0.19(+0.16%) |
Oct 19, 2022 | 117.97 | 119.80 | 113.30 | 115.37 | 881,709 | -3.43(-2.89%) |
Oct 18, 2022 | 118.99 | 121.46 | 117.74 | 118.80 | 1,671,365 | +2.49(+2.14%) |
Oct 17, 2022 | 113.93 | 117.35 | 113.79 | 116.31 | 1,415,405 | +5.39(+4.86%) |
Oct 14, 2022 | 116.17 | 117.98 | 110.52 | 110.92 | 1,280,948 | -4.33(-3.76%) |
Oct 13, 2022 | 111.36 | 117.50 | 109.72 | 115.25 | 1,259,398 | +0.76(+0.66%) |
Oct 12, 2022 | 115.98 | 117.41 | 114.20 | 114.49 | 767,348 | -1.34(-1.16%) |
Oct 11, 2022 | 115.15 | 118.56 | 114.52 | 115.83 | 1,432,650 | +0.09(+0.08%) |
Oct 10, 2022 | 118.91 | 119.48 | 114.36 | 115.74 | 1,001,572 | -3.22(-2.71%) |
Oct 07, 2022 | 119.80 | 120.50 | 117.47 | 118.96 | 1,265,999 | -3.32(-2.72%) |
Oct 06, 2022 | 122.89 | 124.95 | 121.53 | 122.28 | 1,426,571 | -1.19(-0.96%) |
Oct 05, 2022 | 120.78 | 125.72 | 120.10 | 123.47 | 1,588,349 | +0.59(+0.48%) |
Oct 04, 2022 | 119.12 | 123.26 | 118.43 | 122.88 | 1,347,376 | +7.23(+6.25%) |
Oct 03, 2022 | 113.14 | 115.83 | 108.15 | 115.65 | 1,550,194 | +3.76(+3.36%) |
Sep 30, 2022 | 110.02 | 115.94 | 106.47 | 111.89 | 1,857,210 | +2.11(+1.92%) |
Sep 29, 2022 | 114.78 | 116.36 | 109.14 | 109.78 | 1,542,690 | -7.06(-6.04%) |
Sep 28, 2022 | 115.19 | 118.40 | 113.94 | 116.84 | 1,784,484 | +1.88(+1.64%) |
Sep 27, 2022 | 116.26 | 119.49 | 114.31 | 114.96 | 983,284 | +0.21(+0.18%) |
Sep 26, 2022 | 120.67 | 123.70 | 114.22 | 114.75 | 1,252,419 | -6.25(-5.17%) |
Sep 23, 2022 | 120.99 | 124.09 | 118.03 | 121.00 | 1,079,298 | -1.90(-1.55%) |
Sep 22, 2022 | 127.23 | 128.15 | 122.82 | 122.90 | 1,658,395 | -4.79(-3.75%) |
Sep 21, 2022 | 134.14 | 136.73 | 127.32 | 127.69 | 783,324 | -5.78(-4.33%) |
Sep 20, 2022 | 137.38 | 137.99 | 130.37 | 133.47 | 766,169 | -5.25(-3.78%) |
Sep 19, 2022 | 139.82 | 143.06 | 136.94 | 138.72 | 874,996 | -2.62(-1.85%) |
Sep 16, 2022 | 137.30 | 142.40 | 135.71 | 141.34 | 1,073,928 | +2.13(+1.53%) |
Sep 15, 2022 | 138.53 | 144.14 | 137.55 | 139.21 | 801,574 | +1.48(+1.07%) |
Sep 14, 2022 | 141.24 | 141.24 | 135.51 | 137.73 | 1,290,524 | -3.52(-2.49%) |
Sep 13, 2022 | 147.95 | 148.85 | 140.43 | 141.25 | 871,881 | -12.08(-7.88%) |
Sep 12, 2022 | 150.99 | 157.24 | 150.99 | 153.33 | 1,414,369 | +3.59(+2.40%) |
Sep 09, 2022 | 150.56 | 152.47 | 148.43 | 149.74 | 992,621 | +0.96(+0.65%) |
Sep 08, 2022 | 146.64 | 150.26 | 144.16 | 148.78 | 799,649 | +0.58(+0.39%) |
Sep 07, 2022 | 139.59 | 148.79 | 138.72 | 148.20 | 1,240,454 | +8.48(+6.07%) |
Sep 06, 2022 | 144.49 | 145.29 | 139.44 | 139.72 | 799,533 | -3.74(-2.61%) |
Sep 02, 2022 | 145.77 | 146.33 | 141.39 | 143.46 | 723,581 | -0.35(-0.24%) |