Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 189.20 | 198.32 | 181.00 | 198.09 | 658,031 | +16.09(+8.84%) |
Nov 29, 2022 | 180.20 | 182.51 | 175.64 | 182.00 | 541,211 | +5.33(+3.02%) |
Nov 28, 2022 | 178.72 | 181.43 | 169.16 | 176.67 | 659,731 | -6.33(-3.46%) |
Nov 25, 2022 | 172.03 | 183.00 | 172.02 | 183.00 | 263,417 | +6.61(+3.75%) |
Nov 23, 2022 | 168.45 | 176.72 | 166.21 | 176.39 | 480,206 | +9.31(+5.57%) |
Nov 22, 2022 | 160.00 | 168.00 | 155.56 | 167.08 | 584,080 | +9.86(+6.27%) |
Nov 21, 2022 | 165.00 | 170.65 | 152.34 | 157.22 | 906,513 | -12.90(-7.58%) |
Nov 18, 2022 | 177.00 | 177.15 | 162.13 | 170.12 | 822,973 | -3.76(-2.16%) |
Nov 17, 2022 | 165.65 | 175.50 | 162.13 | 173.88 | 500,848 | +4.44(+2.62%) |
Nov 16, 2022 | 163.53 | 170.48 | 160.00 | 169.44 | 680,309 | -2.09(-1.22%) |
Nov 15, 2022 | 174.00 | 177.47 | 165.13 | 171.53 | 701,468 | +5.63(+3.39%) |
Nov 14, 2022 | 171.31 | 179.10 | 164.35 | 165.90 | 825,689 | -9.28(-5.30%) |
Nov 11, 2022 | 162.52 | 178.10 | 155.30 | 175.18 | 1,644,134 | +0.18(+0.10%) |
Nov 10, 2022 | 189.00 | 198.38 | 172.93 | 175.00 | 1,889,614 | +4.64(+2.72%) |
Nov 09, 2022 | 195.00 | 209.06 | 168.50 | 170.36 | 2,731,003 | -41.48(-19.58%) |
Nov 08, 2022 | 248.00 | 266.64 | 193.51 | 211.84 | 3,120,354 | -54.80(-20.55%) |
Nov 07, 2022 | 271.41 | 273.80 | 260.00 | 266.64 | 375,761 | -10.46(-3.77%) |
Nov 04, 2022 | 261.12 | 277.35 | 250.63 | 277.10 | 671,338 | +28.66(+11.54%) |
Nov 03, 2022 | 242.01 | 261.40 | 241.36 | 248.44 | 261,817 | +0.21(+0.08%) |
Nov 02, 2022 | 258.89 | 278.79 | 245.51 | 248.23 | 642,626 | -8.97(-3.49%) |
Nov 01, 2022 | 275.95 | 278.45 | 257.19 | 257.20 | 311,299 | -10.31(-3.85%) |
Oct 31, 2022 | 278.90 | 283.88 | 260.45 | 267.51 | 351,956 | -12.48(-4.46%) |
Oct 28, 2022 | 269.19 | 280.93 | 264.61 | 279.99 | 432,498 | +9.43(+3.49%) |
Oct 27, 2022 | 276.73 | 279.00 | 265.00 | 270.56 | 247,134 | -2.16(-0.79%) |
Oct 26, 2022 | 269.55 | 290.00 | 266.88 | 272.72 | 666,198 | +4.03(+1.50%) |
Oct 25, 2022 | 240.00 | 270.00 | 240.00 | 268.69 | 639,505 | +31.09(+13.09%) |
Oct 24, 2022 | 233.00 | 244.94 | 226.36 | 237.60 | 351,340 | +4.98(+2.14%) |
Oct 21, 2022 | 218.55 | 234.43 | 216.49 | 232.62 | 362,554 | +11.61(+5.25%) |
Oct 20, 2022 | 228.23 | 234.89 | 219.22 | 221.01 | 267,479 | -5.07(-2.24%) |
Oct 19, 2022 | 228.08 | 234.49 | 223.96 | 226.08 | 271,284 | -8.92(-3.80%) |
Oct 18, 2022 | 230.20 | 234.96 | 219.64 | 235.00 | 610,229 | +13.87(+6.27%) |
Oct 17, 2022 | 220.00 | 226.27 | 218.81 | 221.13 | 334,259 | +11.82(+5.65%) |
Oct 14, 2022 | 223.34 | 228.79 | 207.43 | 209.31 | 389,522 | -11.23(-5.09%) |
Oct 13, 2022 | 201.48 | 223.00 | 198.12 | 220.54 | 592,305 | +2.16(+0.99%) |
Oct 12, 2022 | 218.18 | 218.87 | 205.51 | 218.38 | 268,156 | +2.01(+0.93%) |
Oct 11, 2022 | 221.21 | 227.26 | 212.21 | 216.37 | 346,992 | -4.28(-1.94%) |
Oct 10, 2022 | 219.62 | 231.86 | 215.26 | 220.65 | 370,855 | +0.35(+0.16%) |
Oct 07, 2022 | 234.00 | 236.00 | 217.66 | 220.30 | 372,593 | -21.37(-8.84%) |
Oct 06, 2022 | 242.19 | 249.17 | 236.25 | 241.67 | 270,170 | -0.52(-0.21%) |
Oct 05, 2022 | 240.94 | 245.75 | 232.44 | 242.19 | 524,909 | -6.55(-2.63%) |
Oct 04, 2022 | 235.84 | 249.12 | 235.00 | 248.74 | 650,380 | +24.22(+10.79%) |
Oct 03, 2022 | 213.90 | 228.42 | 212.14 | 224.52 | 435,243 | +12.26(+5.78%) |
Sep 30, 2022 | 208.51 | 226.04 | 207.11 | 212.26 | 400,763 | +0.44(+0.21%) |
Sep 29, 2022 | 214.25 | 216.31 | 205.55 | 211.82 | 396,525 | -8.65(-3.92%) |
Sep 28, 2022 | 207.60 | 221.86 | 207.50 | 220.47 | 465,354 | +14.40(+6.99%) |
Sep 27, 2022 | 212.84 | 219.22 | 201.00 | 206.07 | 674,162 | +5.89(+2.94%) |
Sep 26, 2022 | 191.82 | 205.50 | 191.50 | 200.18 | 585,241 | +8.73(+4.56%) |
Sep 23, 2022 | 188.70 | 191.92 | 183.49 | 191.45 | 601,817 | -0.87(-0.45%) |
Sep 22, 2022 | 196.89 | 198.43 | 186.23 | 192.32 | 759,939 | -3.60(-1.84%) |
Sep 21, 2022 | 198.31 | 208.33 | 194.04 | 195.92 | 659,339 | -0.68(-0.35%) |
Sep 20, 2022 | 200.00 | 201.50 | 193.42 | 196.60 | 761,287 | -9.60(-4.66%) |
Sep 19, 2022 | 199.26 | 207.09 | 196.32 | 206.20 | 818,258 | -0.14(-0.07%) |
Sep 16, 2022 | 211.52 | 215.05 | 203.22 | 206.34 | 995,088 | -10.60(-4.89%) |
Sep 15, 2022 | 222.90 | 236.70 | 216.05 | 216.94 | 840,410 | -9.05(-4.00%) |
Sep 14, 2022 | 230.10 | 231.25 | 221.35 | 225.99 | 539,620 | -5.26(-2.27%) |
Sep 13, 2022 | 241.85 | 246.34 | 229.52 | 231.25 | 809,917 | -31.73(-12.07%) |
Sep 12, 2022 | 263.21 | 267.99 | 250.12 | 262.98 | 899,418 | +1.01(+0.39%) |
Sep 09, 2022 | 249.41 | 262.21 | 245.14 | 261.97 | 916,069 | +27.47(+11.71%) |
Sep 08, 2022 | 214.47 | 234.70 | 211.73 | 234.50 | 528,327 | +15.89(+7.27%) |
Sep 07, 2022 | 203.99 | 221.88 | 203.78 | 218.61 | 562,586 | +14.36(+7.03%) |
Sep 06, 2022 | 218.53 | 220.00 | 202.90 | 204.25 | 810,716 | -13.81(-6.33%) |
Sep 02, 2022 | 226.10 | 227.75 | 215.65 | 218.06 | 423,843 | -2.86(-1.29%) |