Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 117.44 | 122.45 | 117.44 | 122.15 | 85,765 | +5.40(+4.63%) |
Sep 29, 2022 | 123.40 | 123.40 | 114.86 | 116.75 | 98,569 | -8.69(-6.93%) |
Sep 28, 2022 | 125.12 | 128.01 | 123.06 | 125.44 | 102,337 | +1.74(+1.41%) |
Sep 27, 2022 | 126.91 | 129.62 | 123.15 | 123.70 | 113,025 | -1.38(-1.10%) |
Sep 26, 2022 | 137.69 | 138.01 | 125.03 | 125.08 | 100,472 | -13.99(-10.06%) |
Sep 23, 2022 | 143.33 | 144.11 | 132.78 | 139.07 | 146,971 | -7.66(-5.22%) |
Sep 22, 2022 | 150.44 | 151.11 | 142.97 | 146.73 | 96,724 | -4.13(-2.74%) |
Sep 21, 2022 | 163.24 | 163.74 | 150.85 | 150.85 | 83,695 | -10.92(-6.75%) |
Sep 20, 2022 | 164.29 | 164.29 | 158.79 | 161.77 | 47,365 | -5.00(-3.00%) |
Sep 19, 2022 | 163.19 | 167.92 | 162.83 | 166.77 | 60,601 | +1.24(+0.75%) |
Sep 16, 2022 | 164.02 | 167.83 | 160.95 | 165.53 | 145,572 | -0.64(-0.39%) |
Sep 15, 2022 | 169.52 | 174.20 | 166.18 | 166.18 | 60,349 | -3.39(-2.00%) |
Sep 14, 2022 | 176.72 | 176.72 | 166.92 | 169.57 | 113,981 | -6.74(-3.82%) |
Sep 13, 2022 | 181.17 | 182.78 | 174.98 | 176.31 | 63,721 | -10.00(-5.37%) |
Sep 12, 2022 | 183.51 | 186.63 | 183.47 | 186.31 | 44,023 | +4.08(+2.24%) |
Sep 09, 2022 | 178.05 | 182.50 | 177.04 | 182.23 | 46,677 | +5.87(+3.33%) |
Sep 08, 2022 | 171.17 | 177.50 | 170.26 | 176.36 | 40,719 | +2.34(+1.34%) |
Sep 07, 2022 | 161.68 | 174.25 | 161.68 | 174.02 | 46,921 | +11.83(+7.30%) |
Sep 06, 2022 | 168.79 | 169.98 | 161.73 | 162.19 | 87,714 | -5.27(-3.15%) |
Sep 02, 2022 | 176.36 | 176.36 | 166.29 | 167.46 | 81,249 | -6.60(-3.79%) |
Sep 01, 2022 | 172.41 | 174.06 | 164.94 | 174.06 | 89,792 | -0.37(-0.21%) |
Aug 31, 2022 | 181.68 | 182.09 | 172.92 | 174.43 | 98,004 | -6.65(-3.67%) |
Aug 30, 2022 | 185.90 | 187.78 | 179.48 | 181.08 | 36,824 | -4.17(-2.25%) |
Aug 29, 2022 | 189.47 | 190.39 | 185.25 | 185.25 | 29,561 | -5.64(-2.96%) |
Aug 26, 2022 | 199.15 | 199.98 | 190.85 | 190.90 | 40,103 | -7.16(-3.61%) |
Aug 25, 2022 | 194.20 | 198.42 | 194.02 | 198.05 | 51,544 | +3.30(+1.70%) |
Aug 24, 2022 | 194.15 | 198.33 | 193.74 | 194.75 | 54,960 | -0.55(-0.28%) |
Aug 23, 2022 | 193.24 | 198.88 | 191.81 | 195.30 | 59,437 | +0.87(+0.45%) |
Aug 22, 2022 | 197.00 | 198.15 | 191.63 | 194.43 | 47,245 | -6.88(-3.42%) |
Aug 19, 2022 | 202.64 | 206.45 | 195.94 | 201.31 | 40,648 | -3.53(-1.72%) |
Aug 18, 2022 | 204.98 | 205.99 | 196.63 | 204.84 | 68,030 | -0.46(-0.22%) |
Aug 17, 2022 | 204.52 | 206.81 | 198.47 | 205.30 | 55,648 | -1.74(-0.84%) |
Aug 16, 2022 | 210.48 | 213.46 | 205.85 | 207.04 | 81,036 | -4.86(-2.29%) |
Aug 15, 2022 | 210.90 | 216.63 | 208.51 | 211.90 | 86,733 | +0.41(+0.20%) |
Aug 12, 2022 | 214.43 | 221.22 | 206.86 | 211.49 | 204,856 | +3.90(+1.88%) |
Aug 11, 2022 | 188.05 | 218.78 | 184.02 | 207.59 | 463,392 | +8.30(+4.17%) |
Aug 10, 2022 | 196.08 | 203.37 | 195.55 | 199.29 | 38,224 | +6.93(+3.60%) |
Aug 09, 2022 | 197.82 | 197.82 | 191.77 | 192.37 | 39,878 | -6.05(-3.05%) |
Aug 08, 2022 | 187.59 | 200.99 | 187.59 | 198.42 | 66,400 | +11.93(+6.39%) |
Aug 05, 2022 | 184.80 | 186.56 | 182.74 | 186.49 | 25,198 | -0.41(-0.22%) |
Aug 04, 2022 | 187.37 | 188.33 | 185.25 | 186.91 | 42,105 | -1.97(-1.04%) |
Aug 03, 2022 | 189.61 | 195.44 | 188.74 | 188.88 | 37,189 | +1.05(+0.56%) |
Aug 02, 2022 | 192.46 | 193.47 | 187.41 | 187.82 | 25,884 | -5.37(-2.78%) |
Aug 01, 2022 | 194.57 | 194.66 | 191.26 | 193.19 | 32,118 | -2.39(-1.22%) |
Jul 29, 2022 | 195.12 | 198.17 | 191.36 | 195.58 | 26,646 | -0.46(-0.23%) |
Jul 28, 2022 | 190.62 | 196.10 | 190.62 | 196.03 | 33,629 | +7.11(+3.76%) |
Jul 27, 2022 | 188.74 | 189.80 | 184.75 | 188.93 | 34,319 | +3.72(+2.01%) |
Jul 26, 2022 | 184.75 | 188.42 | 184.75 | 185.21 | 21,034 | -1.51(-0.81%) |
Jul 25, 2022 | 186.54 | 187.75 | 183.70 | 186.72 | 19,664 | +0.18(+0.10%) |
Jul 22, 2022 | 188.33 | 189.38 | 181.13 | 186.54 | 22,447 | -2.20(-1.17%) |
Jul 21, 2022 | 188.10 | 189.11 | 183.88 | 188.74 | 25,756 | +1.10(+0.59%) |
Jul 20, 2022 | 188.42 | 190.21 | 186.64 | 187.64 | 24,258 | +0.60(+0.32%) |
Jul 19, 2022 | 183.47 | 187.87 | 183.42 | 187.04 | 24,110 | +6.33(+3.50%) |
Jul 18, 2022 | 184.93 | 185.58 | 179.96 | 180.72 | 32,648 | -0.41(-0.23%) |
Jul 15, 2022 | 181.77 | 182.55 | 177.28 | 181.13 | 23,583 | +2.84(+1.60%) |
Jul 14, 2022 | 175.35 | 178.42 | 174.29 | 178.28 | 39,140 | -1.01(-0.56%) |
Jul 13, 2022 | 175.90 | 180.49 | 175.12 | 179.29 | 21,464 | +1.47(+0.83%) |
Jul 12, 2022 | 175.90 | 180.81 | 175.90 | 177.82 | 22,325 | +0.92(+0.52%) |
Jul 11, 2022 | 177.50 | 178.05 | 173.18 | 176.91 | 21,538 | -2.43(-1.36%) |
Jul 08, 2022 | 178.97 | 183.01 | 178.05 | 179.34 | 40,528 | -2.25(-1.24%) |
Jul 07, 2022 | 178.88 | 183.10 | 176.59 | 181.59 | 34,974 | +4.82(+2.72%) |
Jul 06, 2022 | 175.39 | 177.82 | 173.97 | 176.77 | 42,130 | +0.78(+0.44%) |
Jul 05, 2022 | 167.09 | 176.01 | 165.85 | 175.99 | 40,452 | +4.68(+2.73%) |