Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 111.60 | 111.60 | 105.20 | 106.00 | 102,323 | -6.00(-5.36%) |
Sep 29, 2022 | 118.00 | 119.20 | 108.40 | 112.00 | 214,583 | -9.20(-7.59%) |
Sep 28, 2022 | 117.20 | 123.20 | 112.80 | 121.20 | 212,325 | +5.20(+4.48%) |
Sep 27, 2022 | 126.00 | 130.40 | 115.20 | 116.00 | 172,667 | -7.60(-6.15%) |
Sep 26, 2022 | 122.00 | 128.60 | 118.40 | 123.60 | 187,517 | -1.20(-0.96%) |
Sep 23, 2022 | 127.60 | 128.80 | 118.40 | 124.80 | 242,280 | -6.40(-4.88%) |
Sep 22, 2022 | 130.40 | 134.80 | 125.60 | 131.20 | 170,579 | -2.40(-1.80%) |
Sep 21, 2022 | 137.60 | 141.20 | 132.80 | 133.60 | 140,103 | -4.00(-2.91%) |
Sep 20, 2022 | 134.80 | 138.00 | 131.20 | 137.60 | 146,110 | +0.00(+0.00%) |
Sep 19, 2022 | 141.60 | 142.80 | 131.20 | 137.60 | 150,376 | -7.60(-5.23%) |
Sep 16, 2022 | 149.60 | 149.60 | 141.20 | 145.20 | 113,047 | -6.00(-3.97%) |
Sep 15, 2022 | 157.60 | 165.20 | 151.20 | 151.20 | 57,587 | -8.80(-5.50%) |
Sep 14, 2022 | 160.80 | 162.00 | 154.80 | 160.00 | 70,466 | -1.60(-0.99%) |
Sep 13, 2022 | 162.80 | 166.20 | 156.40 | 161.60 | 108,749 | -10.80(-6.26%) |
Sep 12, 2022 | 175.20 | 176.40 | 168.80 | 172.40 | 62,270 | -0.80(-0.46%) |
Sep 09, 2022 | 166.00 | 173.80 | 166.00 | 173.20 | 69,470 | +9.60(+5.87%) |
Sep 08, 2022 | 160.00 | 165.60 | 159.60 | 163.60 | 74,728 | +0.80(+0.49%) |
Sep 07, 2022 | 158.40 | 164.60 | 158.00 | 162.80 | 65,575 | +3.60(+2.26%) |
Sep 06, 2022 | 161.20 | 161.80 | 154.00 | 159.20 | 85,311 | +2.80(+1.79%) |
Sep 02, 2022 | 160.40 | 161.40 | 153.80 | 156.40 | 68,759 | -1.60(-1.01%) |
Sep 01, 2022 | 161.60 | 162.80 | 152.80 | 158.00 | 88,517 | -6.00(-3.66%) |
Aug 31, 2022 | 166.40 | 170.20 | 163.60 | 164.00 | 104,949 | -2.00(-1.20%) |
Aug 30, 2022 | 164.00 | 169.00 | 160.60 | 166.00 | 99,388 | +4.00(+2.47%) |
Aug 29, 2022 | 166.00 | 171.00 | 161.20 | 162.00 | 62,599 | -6.80(-4.03%) |
Aug 26, 2022 | 182.80 | 183.20 | 167.80 | 168.80 | 71,671 | -13.60(-7.46%) |
Aug 25, 2022 | 182.00 | 187.60 | 174.00 | 182.40 | 96,290 | +4.80(+2.70%) |
Aug 24, 2022 | 171.60 | 179.20 | 170.20 | 177.60 | 90,005 | +5.20(+3.02%) |
Aug 23, 2022 | 174.00 | 177.40 | 168.00 | 172.40 | 92,707 | +2.00(+1.17%) |
Aug 22, 2022 | 176.00 | 177.60 | 168.00 | 170.40 | 119,837 | -10.40(-5.75%) |
Aug 19, 2022 | 190.40 | 191.80 | 178.80 | 180.80 | 174,930 | -15.20(-7.76%) |
Aug 18, 2022 | 207.20 | 209.20 | 195.60 | 196.00 | 106,426 | -14.00(-6.67%) |
Aug 17, 2022 | 224.40 | 228.00 | 207.20 | 210.00 | 127,219 | -20.40(-8.85%) |
Aug 16, 2022 | 215.60 | 234.20 | 209.20 | 230.40 | 167,530 | +11.60(+5.30%) |
Aug 15, 2022 | 223.60 | 229.60 | 216.80 | 218.80 | 89,685 | -10.80(-4.70%) |
Aug 12, 2022 | 226.00 | 232.40 | 222.20 | 229.60 | 138,531 | +6.40(+2.87%) |
Aug 11, 2022 | 216.00 | 237.40 | 214.40 | 223.20 | 359,123 | +18.80(+9.20%) |
Aug 10, 2022 | 195.20 | 204.80 | 192.80 | 204.40 | 161,822 | +18.40(+9.89%) |
Aug 09, 2022 | 201.20 | 201.60 | 183.80 | 186.00 | 94,419 | -16.80(-8.28%) |
Aug 08, 2022 | 187.60 | 213.80 | 186.80 | 202.80 | 266,834 | +15.20(+8.10%) |
Aug 05, 2022 | 190.00 | 190.80 | 180.40 | 187.60 | 122,961 | -1.60(-0.85%) |
Aug 04, 2022 | 206.80 | 209.60 | 186.00 | 189.20 | 222,773 | -17.60(-8.51%) |
Aug 03, 2022 | 193.20 | 215.00 | 193.20 | 206.80 | 241,120 | +15.60(+8.16%) |
Aug 02, 2022 | 183.20 | 197.20 | 182.40 | 191.20 | 181,953 | +5.60(+3.02%) |
Aug 01, 2022 | 188.40 | 191.40 | 181.20 | 185.60 | 149,147 | -5.20(-2.73%) |
Jul 29, 2022 | 192.40 | 194.40 | 182.20 | 190.80 | 191,452 | -5.20(-2.65%) |
Jul 28, 2022 | 200.40 | 205.20 | 190.40 | 196.00 | 216,369 | -4.40(-2.20%) |
Jul 27, 2022 | 197.20 | 203.86 | 191.22 | 200.40 | 111,470 | +8.80(+4.59%) |
Jul 26, 2022 | 200.00 | 202.00 | 189.20 | 191.60 | 121,605 | -9.20(-4.58%) |
Jul 25, 2022 | 205.20 | 208.00 | 199.60 | 200.80 | 71,857 | -2.80(-1.38%) |
Jul 22, 2022 | 210.00 | 211.60 | 202.40 | 203.60 | 70,108 | -5.20(-2.49%) |
Jul 21, 2022 | 212.80 | 215.20 | 204.40 | 208.80 | 76,872 | -7.60(-3.51%) |
Jul 20, 2022 | 211.20 | 229.60 | 211.20 | 216.40 | 103,022 | +6.00(+2.85%) |
Jul 19, 2022 | 209.60 | 217.60 | 205.60 | 210.40 | 106,940 | +2.40(+1.15%) |
Jul 18, 2022 | 216.00 | 222.00 | 206.80 | 208.00 | 69,691 | -3.20(-1.52%) |
Jul 15, 2022 | 202.00 | 211.80 | 196.00 | 211.20 | 67,364 | +12.80(+6.45%) |
Jul 14, 2022 | 202.00 | 206.40 | 198.00 | 198.40 | 84,912 | -7.60(-3.69%) |
Jul 13, 2022 | 213.20 | 213.20 | 200.20 | 206.00 | 89,461 | -12.00(-5.50%) |
Jul 12, 2022 | 206.80 | 222.40 | 203.80 | 218.00 | 90,054 | +11.60(+5.62%) |
Jul 11, 2022 | 202.80 | 206.40 | 191.20 | 206.40 | 115,499 | +0.40(+0.19%) |
Jul 08, 2022 | 214.40 | 218.00 | 202.60 | 206.00 | 65,765 | -11.60(-5.33%) |
Jul 07, 2022 | 202.40 | 217.60 | 201.80 | 217.60 | 72,519 | +18.80(+9.46%) |
Jul 06, 2022 | 207.20 | 211.20 | 196.00 | 198.80 | 68,164 | -8.80(-4.24%) |
Jul 05, 2022 | 193.60 | 208.00 | 187.60 | 207.60 | 100,810 | +8.80(+4.43%) |