Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 166.01 | 172.13 | 160.51 | 165.22 | 1,926 | -5.38(-3.15%) |
Sep 29, 2022 | 177.90 | 177.90 | 169.00 | 170.60 | 6,003 | -21.00(-10.96%) |
Sep 28, 2022 | 178.56 | 192.62 | 178.56 | 191.60 | 747 | +10.76(+5.95%) |
Sep 27, 2022 | 185.00 | 185.68 | 179.00 | 180.84 | 1,881 | -3.29(-1.79%) |
Sep 26, 2022 | 181.26 | 187.02 | 181.26 | 184.13 | 1,316 | -1.47(-0.79%) |
Sep 23, 2022 | 188.00 | 193.00 | 184.00 | 185.60 | 2,830 | -11.30(-5.74%) |
Sep 22, 2022 | 192.25 | 203.70 | 190.11 | 196.90 | 2,196 | -1.24(-0.63%) |
Sep 21, 2022 | 194.46 | 209.90 | 194.46 | 198.14 | 2,154 | -6.86(-3.35%) |
Sep 20, 2022 | 207.00 | 209.00 | 201.97 | 205.00 | 1,901 | -2.00(-0.97%) |
Sep 19, 2022 | 196.00 | 207.00 | 195.20 | 207.00 | 2,832 | +11.15(+5.69%) |
Sep 16, 2022 | 193.00 | 197.29 | 190.00 | 195.85 | 543 | -1.15(-0.58%) |
Sep 15, 2022 | 194.50 | 204.25 | 194.50 | 197.00 | 836 | +0.15(+0.08%) |
Sep 14, 2022 | 198.00 | 202.85 | 194.50 | 196.85 | 969 | -2.15(-1.08%) |
Sep 13, 2022 | 202.10 | 202.44 | 195.00 | 199.00 | 3,146 | -2.00(-1.00%) |
Sep 12, 2022 | 185.75 | 202.64 | 185.75 | 201.00 | 2,117 | +14.57(+7.82%) |
Sep 09, 2022 | 186.09 | 186.78 | 184.00 | 186.43 | 4,225 | -2.32(-1.23%) |
Sep 08, 2022 | 190.65 | 190.65 | 184.00 | 188.75 | 784 | -5.31(-2.74%) |
Sep 07, 2022 | 194.30 | 194.30 | 184.30 | 194.06 | 1,348 | +1.07(+0.55%) |
Sep 06, 2022 | 189.76 | 194.28 | 189.21 | 192.99 | 1,370 | +9.54(+5.20%) |
Sep 02, 2022 | 184.20 | 192.21 | 183.45 | 183.45 | 1,754 | +3.52(+1.96%) |
Sep 01, 2022 | 186.00 | 186.00 | 179.50 | 179.93 | 3,015 | -6.94(-3.71%) |
Aug 31, 2022 | 186.97 | 192.00 | 185.19 | 186.87 | 935 | -4.53(-2.37%) |
Aug 30, 2022 | 201.25 | 201.25 | 190.21 | 191.40 | 2,325 | +4.49(+2.40%) |
Aug 29, 2022 | 194.00 | 194.00 | 184.94 | 186.91 | 1,643 | +3.84(+2.10%) |
Aug 26, 2022 | 197.50 | 197.50 | 183.07 | 183.07 | 1,508 | -2.31(-1.25%) |
Aug 25, 2022 | 184.23 | 185.38 | 184.23 | 185.38 | 459 | +2.84(+1.56%) |
Aug 24, 2022 | 185.00 | 185.00 | 181.00 | 182.54 | 1,080 | -2.24(-1.21%) |
Aug 23, 2022 | 180.45 | 186.85 | 180.45 | 184.78 | 608 | +4.72(+2.62%) |
Aug 22, 2022 | 183.50 | 183.50 | 179.63 | 180.05 | 1,847 | -14.10(-7.26%) |
Aug 19, 2022 | 198.25 | 198.25 | 194.00 | 194.15 | 310 | -5.28(-2.65%) |
Aug 18, 2022 | 196.45 | 200.00 | 196.45 | 199.43 | 1,002 | -1.27(-0.63%) |
Aug 17, 2022 | 203.50 | 203.50 | 198.26 | 200.70 | 2,084 | -4.55(-2.22%) |
Aug 16, 2022 | 201.00 | 205.25 | 200.09 | 205.25 | 505 | +2.97(+1.47%) |
Aug 15, 2022 | 202.50 | 202.50 | 196.00 | 202.28 | 408 | -1.72(-0.84%) |
Aug 12, 2022 | 200.17 | 204.00 | 200.17 | 204.00 | 1,037 | +0.04(+0.02%) |
Aug 11, 2022 | 209.50 | 209.50 | 203.83 | 203.96 | 915 | +0.55(+0.27%) |
Aug 10, 2022 | 195.45 | 204.90 | 195.45 | 203.41 | 2,177 | +10.26(+5.31%) |
Aug 09, 2022 | 202.80 | 202.80 | 193.15 | 193.15 | 717 | -3.15(-1.60%) |
Aug 08, 2022 | 197.89 | 198.00 | 196.24 | 196.30 | 369 | -0.82(-0.42%) |
Aug 05, 2022 | 197.50 | 197.91 | 196.75 | 197.12 | 184 | -2.49(-1.25%) |
Aug 04, 2022 | 199.00 | 201.00 | 199.00 | 199.61 | 602 | -1.50(-0.75%) |
Aug 03, 2022 | 198.50 | 201.68 | 197.00 | 201.11 | 774 | +4.11(+2.09%) |
Aug 02, 2022 | 195.50 | 202.00 | 195.50 | 197.00 | 744 | -3.41(-1.70%) |
Aug 01, 2022 | 195.25 | 202.00 | 195.25 | 200.41 | 2,135 | +2.64(+1.33%) |
Jul 29, 2022 | 194.00 | 197.77 | 194.00 | 197.77 | 1,467 | +9.61(+5.11%) |
Jul 28, 2022 | 187.00 | 192.09 | 185.79 | 188.16 | 319 | +2.04(+1.10%) |
Jul 27, 2022 | 185.00 | 186.12 | 180.01 | 186.12 | 2,349 | +1.14(+0.62%) |
Jul 26, 2022 | 176.25 | 187.22 | 176.25 | 184.98 | 561 | -1.77(-0.95%) |
Jul 25, 2022 | 191.00 | 191.00 | 186.18 | 186.75 | 844 | -4.25(-2.23%) |
Jul 22, 2022 | 197.00 | 197.00 | 191.00 | 191.00 | 1,166 | -3.00(-1.55%) |
Jul 21, 2022 | 185.67 | 199.00 | 185.67 | 194.00 | 202 | -3.45(-1.75%) |
Jul 20, 2022 | 188.25 | 198.67 | 188.25 | 197.45 | 8,833 | +0.47(+0.24%) |
Jul 19, 2022 | 194.00 | 197.73 | 194.00 | 196.98 | 4,843 | +8.56(+4.54%) |
Jul 18, 2022 | 190.00 | 194.89 | 186.50 | 188.42 | 1,939 | +4.15(+2.25%) |
Jul 15, 2022 | 183.25 | 186.76 | 182.75 | 184.27 | 889 | +4.53(+2.52%) |
Jul 14, 2022 | 179.25 | 179.86 | 175.00 | 179.74 | 6,982 | -3.00(-1.64%) |
Jul 13, 2022 | 181.85 | 184.07 | 180.00 | 182.74 | 3,946 | -2.72(-1.47%) |
Jul 12, 2022 | 184.75 | 185.89 | 182.65 | 185.46 | 6,176 | +1.33(+0.72%) |
Jul 11, 2022 | 194.25 | 194.25 | 184.13 | 184.13 | 1,099 | -7.37(-3.85%) |
Jul 08, 2022 | 188.00 | 192.89 | 188.00 | 191.50 | 1,209 | +8.59(+4.70%) |
Jul 07, 2022 | 176.40 | 182.91 | 176.40 | 182.91 | 683 | +9.78(+5.65%) |
Jul 06, 2022 | 165.90 | 174.05 | 165.90 | 173.13 | 1,064 | +0.45(+0.26%) |
Jul 05, 2022 | 173.00 | 173.00 | 168.06 | 172.68 | 3,113 | -10.03(-5.49%) |