Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 184.61 | 192.20 | 184.61 | 189.41 | 7,528 | -15.13(-7.40%) |
Sep 29, 2022 | 204.04 | 205.34 | 201.38 | 204.54 | 4,101 | -5.11(-2.44%) |
Sep 28, 2022 | 206.09 | 210.00 | 205.39 | 209.65 | 2,551 | +6.80(+3.35%) |
Sep 27, 2022 | 200.00 | 213.06 | 200.00 | 202.85 | 28,927 | +2.82(+1.41%) |
Sep 26, 2022 | 208.20 | 208.20 | 199.80 | 200.03 | 11,987 | +1.71(+0.86%) |
Sep 23, 2022 | 199.16 | 199.16 | 193.15 | 198.32 | 6,447 | -4.29(-2.12%) |
Sep 22, 2022 | 206.14 | 206.14 | 202.61 | 202.61 | 3,710 | -0.74(-0.36%) |
Sep 21, 2022 | 205.25 | 212.48 | 203.05 | 203.35 | 2,775 | -3.83(-1.85%) |
Sep 20, 2022 | 205.25 | 208.71 | 205.25 | 207.18 | 3,270 | +0.24(+0.12%) |
Sep 19, 2022 | 205.25 | 207.96 | 205.25 | 206.94 | 6,777 | +1.22(+0.59%) |
Sep 16, 2022 | 205.25 | 208.06 | 205.25 | 205.72 | 4,889 | -3.87(-1.85%) |
Sep 15, 2022 | 211.08 | 211.65 | 208.90 | 209.59 | 4,758 | -1.66(-0.79%) |
Sep 14, 2022 | 205.25 | 217.63 | 205.25 | 211.25 | 3,285 | +2.22(+1.06%) |
Sep 13, 2022 | 208.50 | 214.18 | 208.50 | 209.03 | 3,226 | -7.47(-3.45%) |
Sep 12, 2022 | 214.05 | 216.50 | 214.06 | 216.50 | 5,337 | +3.70(+1.74%) |
Sep 09, 2022 | 213.15 | 213.84 | 211.56 | 212.80 | 2,254 | +1.86(+0.88%) |
Sep 08, 2022 | 209.80 | 212.12 | 209.21 | 210.94 | 3,325 | -2.81(-1.31%) |
Sep 07, 2022 | 211.15 | 214.04 | 210.00 | 213.75 | 2,463 | +3.65(+1.73%) |
Sep 06, 2022 | 210.65 | 213.17 | 209.80 | 210.10 | 8,371 | -5.87(-2.72%) |
Sep 02, 2022 | 210.48 | 219.97 | 210.48 | 215.97 | 3,235 | -4.46(-2.02%) |
Sep 01, 2022 | 228.35 | 228.35 | 218.30 | 220.43 | 5,985 | -7.04(-3.09%) |
Aug 31, 2022 | 227.75 | 230.23 | 226.38 | 227.47 | 4,632 | +11.55(+5.35%) |
Aug 30, 2022 | 218.73 | 218.73 | 214.53 | 215.92 | 3,033 | -7.69(-3.44%) |
Aug 29, 2022 | 217.57 | 231.92 | 217.57 | 223.61 | 6,524 | -2.40(-1.06%) |
Aug 26, 2022 | 233.61 | 235.15 | 225.00 | 226.01 | 5,930 | +1.06(+0.47%) |
Aug 25, 2022 | 229.95 | 229.95 | 221.20 | 224.95 | 5,183 | +1.64(+0.73%) |
Aug 24, 2022 | 222.13 | 228.24 | 221.91 | 223.31 | 4,149 | +0.51(+0.23%) |
Aug 23, 2022 | 214.94 | 224.34 | 214.94 | 222.80 | 4,403 | -2.86(-1.27%) |
Aug 22, 2022 | 219.00 | 226.33 | 219.00 | 225.66 | 26,646 | +8.41(+3.87%) |
Aug 19, 2022 | 225.07 | 225.07 | 216.93 | 217.25 | 15,147 | -4.80(-2.16%) |
Aug 18, 2022 | 219.87 | 223.03 | 219.87 | 222.05 | 12,498 | -2.32(-1.03%) |
Aug 17, 2022 | 220.00 | 224.70 | 220.00 | 224.37 | 2,258 | -0.25(-0.11%) |
Aug 16, 2022 | 217.10 | 225.89 | 217.10 | 224.62 | 1,292 | -4.01(-1.76%) |
Aug 15, 2022 | 223.50 | 228.89 | 223.50 | 228.63 | 25,482 | +4.84(+2.16%) |
Aug 12, 2022 | 221.86 | 224.30 | 220.17 | 223.79 | 7,149 | +12.54(+5.94%) |
Aug 11, 2022 | 212.00 | 216.32 | 207.00 | 211.25 | 6,539 | +9.66(+4.79%) |
Aug 10, 2022 | 199.11 | 202.23 | 199.11 | 201.59 | 3,424 | -3.31(-1.62%) |
Aug 09, 2022 | 205.89 | 206.34 | 204.36 | 204.91 | 2,027 | +2.64(+1.31%) |
Aug 08, 2022 | 208.62 | 208.62 | 201.37 | 202.27 | 7,034 | -4.48(-2.17%) |
Aug 05, 2022 | 204.74 | 207.52 | 204.74 | 206.75 | 6,140 | +0.40(+0.19%) |
Aug 04, 2022 | 208.32 | 208.32 | 205.20 | 206.35 | 3,542 | -2.07(-0.99%) |
Aug 03, 2022 | 206.62 | 210.66 | 205.80 | 208.42 | 11,435 | +2.87(+1.40%) |
Aug 02, 2022 | 204.70 | 207.77 | 202.74 | 205.55 | 8,410 | -2.23(-1.07%) |
Aug 01, 2022 | 211.98 | 213.32 | 204.18 | 207.78 | 15,695 | +4.43(+2.18%) |
Jul 29, 2022 | 207.77 | 207.77 | 201.10 | 203.35 | 9,310 | -8.55(-4.03%) |
Jul 28, 2022 | 204.65 | 213.20 | 204.65 | 211.90 | 17,416 | -0.61(-0.29%) |
Jul 27, 2022 | 210.44 | 214.20 | 209.91 | 212.51 | 4,131 | -2.16(-1.00%) |
Jul 26, 2022 | 215.91 | 217.20 | 213.83 | 214.66 | 28,815 | -0.06(-0.03%) |
Jul 25, 2022 | 215.09 | 216.44 | 213.77 | 214.73 | 21,859 | +4.89(+2.33%) |
Jul 22, 2022 | 211.25 | 212.87 | 209.61 | 209.84 | 3,524 | -6.12(-2.83%) |
Jul 21, 2022 | 206.65 | 216.30 | 206.65 | 215.96 | 2,928 | +1.23(+0.57%) |
Jul 20, 2022 | 215.00 | 216.76 | 213.31 | 214.73 | 6,301 | -1.94(-0.90%) |
Jul 19, 2022 | 207.62 | 216.70 | 207.62 | 216.67 | 6,062 | +0.45(+0.21%) |
Jul 18, 2022 | 217.00 | 218.92 | 214.25 | 216.22 | 18,887 | +2.23(+1.04%) |
Jul 15, 2022 | 206.23 | 214.23 | 206.23 | 213.99 | 9,826 | +3.42(+1.62%) |
Jul 14, 2022 | 209.72 | 213.50 | 209.01 | 210.57 | 6,750 | -4.44(-2.07%) |
Jul 13, 2022 | 214.48 | 217.23 | 211.04 | 215.01 | 20,242 | -3.16(-1.45%) |
Jul 12, 2022 | 218.54 | 220.37 | 216.83 | 218.17 | 8,210 | -1.69(-0.77%) |
Jul 11, 2022 | 216.60 | 221.48 | 216.60 | 219.86 | 11,676 | -9.26(-4.04%) |
Jul 08, 2022 | 227.71 | 230.93 | 226.50 | 229.12 | 3,988 | -5.08(-2.17%) |
Jul 07, 2022 | 235.00 | 237.25 | 232.00 | 234.20 | 29,618 | +6.28(+2.76%) |
Jul 06, 2022 | 223.97 | 227.93 | 223.00 | 227.92 | 4,478 | -0.78(-0.34%) |
Jul 05, 2022 | 223.00 | 229.57 | 223.00 | 228.70 | 12,230 | -3.47(-1.49%) |