Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 254.40 | 273.60 | 247.20 | 247.20 | 3,880 | -9.60(-3.74%) |
Sep 29, 2022 | 278.40 | 278.40 | 252.00 | 256.80 | 3,711 | -21.60(-7.76%) |
Sep 28, 2022 | 247.20 | 280.80 | 242.40 | 278.40 | 7,381 | +26.40(+10.48%) |
Sep 27, 2022 | 254.40 | 256.82 | 240.00 | 252.00 | 1,805 | +0.00(+0.00%) |
Sep 26, 2022 | 244.80 | 259.20 | 244.80 | 252.00 | 1,573 | +4.80(+1.94%) |
Sep 23, 2022 | 264.00 | 268.78 | 240.00 | 247.20 | 4,534 | -16.80(-6.36%) |
Sep 22, 2022 | 256.80 | 266.40 | 254.40 | 264.00 | 2,462 | +7.20(+2.80%) |
Sep 21, 2022 | 268.80 | 268.80 | 252.00 | 256.80 | 3,313 | -9.60(-3.60%) |
Sep 20, 2022 | 285.60 | 291.91 | 259.20 | 266.40 | 6,389 | -24.00(-8.26%) |
Sep 19, 2022 | 283.20 | 292.80 | 268.80 | 290.40 | 6,222 | +0.00(+0.00%) |
Sep 16, 2022 | 295.20 | 295.20 | 278.40 | 290.40 | 5,013 | -16.80(-5.47%) |
Sep 15, 2022 | 328.80 | 335.04 | 290.40 | 307.20 | 5,656 | -21.60(-6.57%) |
Sep 14, 2022 | 338.40 | 364.80 | 321.60 | 328.80 | 7,067 | -9.60(-2.84%) |
Sep 13, 2022 | 309.60 | 362.40 | 304.82 | 338.40 | 8,250 | +24.00(+7.63%) |
Sep 12, 2022 | 312.00 | 324.00 | 309.60 | 314.40 | 2,123 | +2.40(+0.77%) |
Sep 09, 2022 | 304.80 | 319.20 | 295.20 | 312.00 | 4,235 | +7.20(+2.36%) |
Sep 08, 2022 | 273.60 | 304.80 | 268.82 | 304.80 | 5,536 | +36.00(+13.39%) |
Sep 07, 2022 | 256.80 | 268.80 | 252.00 | 268.80 | 3,209 | +14.40(+5.66%) |
Sep 06, 2022 | 271.20 | 273.60 | 254.40 | 254.40 | 2,598 | -19.20(-7.02%) |
Sep 02, 2022 | 268.80 | 283.20 | 259.20 | 273.60 | 2,281 | +7.20(+2.70%) |
Sep 01, 2022 | 273.60 | 273.60 | 254.40 | 266.40 | 1,969 | -4.80(-1.77%) |
Aug 31, 2022 | 256.80 | 278.40 | 256.80 | 271.20 | 3,495 | +14.40(+5.61%) |
Aug 30, 2022 | 280.80 | 283.20 | 254.40 | 256.80 | 4,391 | -21.60(-7.76%) |
Aug 29, 2022 | 283.20 | 290.40 | 268.80 | 278.40 | 5,053 | -12.00(-4.13%) |
Aug 26, 2022 | 316.80 | 316.80 | 278.40 | 290.40 | 6,496 | -26.40(-8.33%) |
Aug 25, 2022 | 300.00 | 318.00 | 280.97 | 316.80 | 6,952 | +24.00(+8.20%) |
Aug 24, 2022 | 244.80 | 292.80 | 244.80 | 292.80 | 14,408 | +44.40(+17.87%) |
Aug 23, 2022 | 252.00 | 254.40 | 240.00 | 248.40 | 2,236 | -3.60(-1.43%) |
Aug 22, 2022 | 242.40 | 259.20 | 242.40 | 252.00 | 5,340 | +10.80(+4.48%) |
Aug 19, 2022 | 261.60 | 261.72 | 232.37 | 241.20 | 7,052 | -30.00(-11.06%) |
Aug 18, 2022 | 228.00 | 290.40 | 228.00 | 271.20 | 45,466 | +48.00(+21.51%) |
Aug 17, 2022 | 220.80 | 229.94 | 220.80 | 223.20 | 1,237 | +1.44(+0.65%) |
Aug 16, 2022 | 232.18 | 232.80 | 218.78 | 221.76 | 3,096 | -12.36(-5.28%) |
Aug 15, 2022 | 223.20 | 237.60 | 216.31 | 234.12 | 1,883 | +6.14(+2.70%) |
Aug 12, 2022 | 213.60 | 232.20 | 212.40 | 227.98 | 2,701 | +10.42(+4.79%) |
Aug 11, 2022 | 225.60 | 227.52 | 214.56 | 217.56 | 2,150 | -5.64(-2.53%) |
Aug 10, 2022 | 213.60 | 230.21 | 213.60 | 223.20 | 2,531 | +9.65(+4.52%) |
Aug 09, 2022 | 224.40 | 227.86 | 208.80 | 213.55 | 3,470 | -2.50(-1.16%) |
Aug 08, 2022 | 232.80 | 249.60 | 216.05 | 216.05 | 5,056 | -23.93(-9.97%) |
Aug 05, 2022 | 225.60 | 247.20 | 225.60 | 239.98 | 3,953 | +6.62(+2.84%) |
Aug 04, 2022 | 218.40 | 240.00 | 215.86 | 233.35 | 2,880 | +17.35(+8.03%) |
Aug 03, 2022 | 206.40 | 219.60 | 206.40 | 216.00 | 1,733 | +8.40(+4.05%) |
Aug 02, 2022 | 211.20 | 213.60 | 204.00 | 207.60 | 1,538 | +4.08(+2.00%) |
Aug 01, 2022 | 201.60 | 214.80 | 201.60 | 203.52 | 1,525 | +1.87(+0.93%) |
Jul 29, 2022 | 210.65 | 213.60 | 201.60 | 201.65 | 1,083 | -7.18(-3.44%) |
Jul 28, 2022 | 208.80 | 215.26 | 203.23 | 208.82 | 1,598 | +7.22(+3.58%) |
Jul 27, 2022 | 213.60 | 213.60 | 199.58 | 201.60 | 2,065 | -8.47(-4.03%) |
Jul 26, 2022 | 213.60 | 214.32 | 208.32 | 210.07 | 1,363 | -3.53(-1.65%) |
Jul 25, 2022 | 228.00 | 228.00 | 206.90 | 213.60 | 2,435 | -8.47(-3.81%) |
Jul 22, 2022 | 230.40 | 234.24 | 217.92 | 222.07 | 2,329 | -11.45(-4.90%) |
Jul 21, 2022 | 233.90 | 244.68 | 221.21 | 233.52 | 5,902 | +0.77(+0.33%) |
Jul 20, 2022 | 223.20 | 249.60 | 218.40 | 232.75 | 4,900 | +8.57(+3.82%) |
Jul 19, 2022 | 213.60 | 225.60 | 212.88 | 224.18 | 1,751 | +16.78(+8.09%) |
Jul 18, 2022 | 220.90 | 225.60 | 206.42 | 207.41 | 4,377 | -7.75(-3.60%) |
Jul 15, 2022 | 225.55 | 228.00 | 212.83 | 215.16 | 1,268 | -9.24(-4.12%) |
Jul 14, 2022 | 218.40 | 227.98 | 213.62 | 224.40 | 1,837 | +3.62(+1.64%) |
Jul 13, 2022 | 225.60 | 228.00 | 211.82 | 220.78 | 1,608 | -10.20(-4.42%) |
Jul 12, 2022 | 216.62 | 231.58 | 211.34 | 230.98 | 2,456 | +7.80(+3.49%) |
Jul 11, 2022 | 235.20 | 249.60 | 217.80 | 223.18 | 10,210 | -4.85(-2.13%) |
Jul 08, 2022 | 215.26 | 230.40 | 211.20 | 228.02 | 3,409 | +14.42(+6.75%) |
Jul 07, 2022 | 221.02 | 223.20 | 204.00 | 213.60 | 8,678 | +0.00(+0.00%) |
Jul 06, 2022 | 177.60 | 220.80 | 177.60 | 213.60 | 15,961 | +36.34(+20.50%) |
Jul 05, 2022 | 157.90 | 181.54 | 156.05 | 177.26 | 8,101 | +20.18(+12.85%) |