Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 139.88 | 152.70 | 137.70 | 152.69 | 3,336,797 | +10.39(+7.30%) |
Nov 29, 2022 | 145.80 | 147.29 | 142.16 | 142.30 | 1,721,639 | -1.20(-0.84%) |
Nov 28, 2022 | 145.13 | 148.73 | 143.11 | 143.50 | 1,621,787 | -4.25(-2.88%) |
Nov 25, 2022 | 147.76 | 149.33 | 146.11 | 147.75 | 883,883 | -3.02(-2.00%) |
Nov 23, 2022 | 147.46 | 152.41 | 145.50 | 150.77 | 2,044,424 | +3.97(+2.70%) |
Nov 22, 2022 | 147.30 | 147.50 | 142.44 | 146.80 | 1,917,921 | -0.22(-0.15%) |
Nov 21, 2022 | 152.83 | 153.09 | 145.51 | 147.02 | 2,237,681 | -12.86(-8.04%) |
Nov 18, 2022 | 167.61 | 168.98 | 157.73 | 159.88 | 1,213,227 | -3.91(-2.39%) |
Nov 17, 2022 | 166.29 | 169.94 | 162.63 | 163.79 | 2,159,526 | -10.90(-6.24%) |
Nov 16, 2022 | 177.72 | 180.44 | 170.21 | 174.69 | 1,482,165 | -7.41(-4.07%) |
Nov 15, 2022 | 181.34 | 186.75 | 178.66 | 182.10 | 1,678,286 | +11.02(+6.44%) |
Nov 14, 2022 | 174.08 | 175.48 | 167.02 | 171.08 | 1,426,357 | -4.86(-2.76%) |
Nov 11, 2022 | 163.45 | 180.76 | 161.59 | 175.94 | 2,806,253 | +14.94(+9.28%) |
Nov 10, 2022 | 150.01 | 165.51 | 148.56 | 161.00 | 3,713,606 | +23.65(+17.22%) |
Nov 09, 2022 | 141.73 | 141.99 | 135.15 | 137.35 | 1,584,631 | -6.66(-4.62%) |
Nov 08, 2022 | 143.62 | 150.35 | 137.77 | 144.01 | 2,110,600 | +2.17(+1.53%) |
Nov 07, 2022 | 147.79 | 148.25 | 137.54 | 141.84 | 2,511,898 | -3.54(-2.43%) |
Nov 04, 2022 | 156.31 | 156.43 | 140.50 | 145.38 | 3,183,565 | -11.84(-7.53%) |
Nov 03, 2022 | 159.66 | 164.63 | 156.97 | 157.22 | 1,965,218 | -6.00(-3.68%) |
Nov 02, 2022 | 180.55 | 163.20 | 163.22 | 2,037,126 | -18.23(-10.05%) | |
Nov 01, 2022 | 189.81 | 194.50 | 180.50 | 181.45 | 1,161,765 | -1.58(-0.86%) |
Oct 31, 2022 | 186.51 | 189.61 | 182.75 | 183.03 | 1,129,984 | -3.56(-1.91%) |
Oct 28, 2022 | 184.95 | 187.81 | 177.65 | 186.59 | 2,342,725 | -3.80(-2.00%) |
Oct 27, 2022 | 194.59 | 199.66 | 189.76 | 190.39 | 1,100,947 | -0.66(-0.35%) |
Oct 26, 2022 | 183.37 | 202.16 | 183.24 | 191.05 | 2,349,596 | -9.64(-4.80%) |
Oct 25, 2022 | 185.18 | 200.96 | 185.18 | 200.69 | 2,289,847 | +18.78(+10.32%) |
Oct 24, 2022 | 188.93 | 189.03 | 176.69 | 181.91 | 2,170,065 | -6.99(-3.70%) |
Oct 21, 2022 | 188.07 | 188.90 | 177.70 | 188.90 | 3,136,734 | -2.10(-1.10%) |
Oct 20, 2022 | 186.00 | 197.97 | 184.04 | 191.00 | 1,344,202 | +6.23(+3.37%) |
Oct 19, 2022 | 185.05 | 189.62 | 180.81 | 184.77 | 1,582,138 | -5.20(-2.74%) |
Oct 18, 2022 | 195.00 | 196.78 | 185.57 | 189.97 | 1,812,924 | +7.62(+4.18%) |
Oct 17, 2022 | 178.98 | 186.89 | 177.08 | 182.35 | 1,351,486 | +10.27(+5.97%) |
Oct 14, 2022 | 186.14 | 187.58 | 171.27 | 172.08 | 1,487,169 | -8.68(-4.80%) |
Oct 13, 2022 | 174.02 | 182.71 | 166.61 | 180.76 | 2,130,890 | -1.04(-0.57%) |
Oct 12, 2022 | 180.75 | 182.72 | 172.40 | 181.80 | 1,642,281 | +1.75(+0.97%) |
Oct 11, 2022 | 181.10 | 184.80 | 171.43 | 180.05 | 1,762,654 | -1.92(-1.06%) |
Oct 10, 2022 | 191.13 | 191.89 | 178.80 | 181.97 | 1,808,531 | -7.82(-4.12%) |
Oct 07, 2022 | 192.06 | 194.39 | 186.86 | 189.79 | 1,356,655 | -9.41(-4.72%) |
Oct 06, 2022 | 202.00 | 206.93 | 195.22 | 199.20 | 1,370,359 | -2.87(-1.42%) |
Oct 05, 2022 | 197.45 | 205.00 | 191.01 | 202.07 | 1,612,647 | -1.24(-0.61%) |
Oct 04, 2022 | 201.41 | 208.99 | 200.43 | 203.31 | 3,276,023 | +9.24(+4.76%) |
Oct 03, 2022 | 199.01 | 200.93 | 185.51 | 194.07 | 3,301,265 | -4.49(-2.26%) |
Sep 30, 2022 | 196.40 | 210.50 | 194.43 | 198.56 | 2,699,122 | +3.74(+1.92%) |
Sep 29, 2022 | 196.45 | 199.02 | 191.78 | 194.82 | 1,266,002 | -6.49(-3.22%) |
Sep 28, 2022 | 193.92 | 203.68 | 192.16 | 201.31 | 1,570,901 | +6.87(+3.53%) |
Sep 27, 2022 | 194.61 | 197.95 | 190.16 | 194.44 | 1,337,291 | +4.75(+2.50%) |
Sep 26, 2022 | 194.20 | 200.50 | 188.17 | 189.69 | 1,519,952 | -5.04(-2.59%) |
Sep 23, 2022 | 196.90 | 201.35 | 189.24 | 194.73 | 2,891,404 | -3.47(-1.75%) |
Sep 22, 2022 | 206.77 | 212.00 | 196.80 | 198.20 | 2,374,040 | -11.26(-5.38%) |
Sep 21, 2022 | 218.72 | 222.35 | 209.45 | 209.46 | 1,480,124 | -8.44(-3.87%) |
Sep 20, 2022 | 216.96 | 221.55 | 213.98 | 217.90 | 1,654,550 | -3.44(-1.55%) |
Sep 19, 2022 | 218.18 | 222.35 | 213.92 | 221.34 | 2,096,149 | +0.76(+0.34%) |
Sep 16, 2022 | 228.42 | 228.62 | 217.55 | 220.58 | 3,030,486 | -12.94(-5.54%) |
Sep 15, 2022 | 244.69 | 249.13 | 232.22 | 233.52 | 2,989,547 | -13.70(-5.54%) |
Sep 14, 2022 | 251.47 | 252.59 | 243.00 | 247.22 | 2,010,309 | -4.70(-1.87%) |
Sep 13, 2022 | 260.76 | 263.75 | 250.96 | 251.92 | 2,381,882 | -26.59(-9.55%) |
Sep 12, 2022 | 269.07 | 278.67 | 266.04 | 278.51 | 2,043,053 | +9.87(+3.67%) |
Sep 09, 2022 | 250.48 | 273.91 | 250.48 | 268.64 | 3,029,472 | +21.13(+8.54%) |
Sep 08, 2022 | 241.40 | 250.24 | 239.77 | 247.51 | 1,529,912 | +0.80(+0.32%) |
Sep 07, 2022 | 236.17 | 248.60 | 233.40 | 246.71 | 1,924,969 | +8.71(+3.66%) |
Sep 06, 2022 | 241.07 | 249.12 | 236.88 | 238.00 | 1,936,467 | -6.87(-2.81%) |
Sep 02, 2022 | 244.17 | 254.34 | 235.20 | 244.87 | 3,322,229 | +3.76(+1.56%) |