Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 198.42 | 204.91 | 195.71 | 201.39 | 551 | +1.73(+0.86%) |
Sep 29, 2022 | 190.32 | 202.25 | 188.93 | 199.66 | 6,510 | -1.07(-0.53%) |
Sep 28, 2022 | 196.04 | 204.21 | 194.21 | 200.73 | 709 | +6.01(+3.09%) |
Sep 27, 2022 | 192.00 | 200.60 | 190.91 | 194.72 | 936 | +0.33(+0.17%) |
Sep 26, 2022 | 195.20 | 200.51 | 193.05 | 194.39 | 828 | -0.27(-0.14%) |
Sep 23, 2022 | 196.24 | 202.95 | 192.00 | 194.66 | 481 | -5.04(-2.52%) |
Sep 22, 2022 | 200.89 | 206.43 | 198.15 | 199.69 | 217 | -8.79(-4.22%) |
Sep 21, 2022 | 205.00 | 219.24 | 205.00 | 208.48 | 539 | +5.48(+2.70%) |
Sep 20, 2022 | 203.00 | 215.88 | 203.00 | 203.00 | 265 | -2.74(-1.33%) |
Sep 19, 2022 | 206.16 | 218.46 | 204.06 | 205.74 | 380 | +3.78(+1.87%) |
Sep 16, 2022 | 202.63 | 216.26 | 201.87 | 201.96 | 382 | -7.65(-3.65%) |
Sep 15, 2022 | 212.04 | 225.08 | 209.60 | 209.61 | 2,538 | -9.19(-4.20%) |
Sep 14, 2022 | 218.45 | 228.77 | 218.45 | 218.80 | 326 | -6.70(-2.97%) |
Sep 13, 2022 | 222.40 | 235.07 | 222.33 | 225.50 | 78 | -10.90(-4.61%) |
Sep 12, 2022 | 235.11 | 248.60 | 235.11 | 236.40 | 144 | -1.10(-0.46%) |
Sep 09, 2022 | 226.28 | 238.42 | 226.28 | 237.50 | 299 | +8.00(+3.49%) |
Sep 08, 2022 | 219.65 | 232.65 | 219.65 | 229.50 | 633 | +13.93(+6.46%) |
Sep 07, 2022 | 214.22 | 226.90 | 214.22 | 215.57 | 137 | -0.94(-0.43%) |
Sep 06, 2022 | 227.47 | 227.47 | 213.80 | 216.51 | 445 | -12.48(-5.45%) |
Sep 02, 2022 | 217.00 | 233.04 | 217.00 | 228.99 | 1,577 | +17.79(+8.42%) |
Sep 01, 2022 | 218.20 | 221.19 | 208.50 | 211.20 | 841 | -10.80(-4.86%) |
Aug 31, 2022 | 222.15 | 231.50 | 222.00 | 222.00 | 81 | -14.05(-5.95%) |
Aug 30, 2022 | 227.16 | 236.26 | 223.90 | 236.05 | 130 | +15.77(+7.16%) |
Aug 29, 2022 | 233.87 | 234.47 | 220.14 | 220.28 | 919 | -7.67(-3.36%) |
Aug 26, 2022 | 240.22 | 240.22 | 227.95 | 227.95 | 181 | -1.31(-0.57%) |
Aug 25, 2022 | 240.79 | 243.48 | 228.26 | 229.26 | 32 | +3.26(+1.44%) |
Aug 24, 2022 | 227.39 | 239.39 | 226.00 | 226.00 | 137 | -0.73(-0.32%) |
Aug 23, 2022 | 228.51 | 240.52 | 226.73 | 226.73 | 81 | -16.27(-6.70%) |
Aug 22, 2022 | 237.70 | 243.00 | 234.50 | 243.00 | 1,855 | +1.35(+0.56%) |
Aug 19, 2022 | 256.00 | 256.00 | 241.65 | 241.65 | 100 | -8.35(-3.34%) |
Aug 18, 2022 | 244.47 | 256.50 | 244.47 | 250.00 | 62 | +6.68(+2.75%) |
Aug 17, 2022 | 256.57 | 259.14 | 243.32 | 243.32 | 595 | -5.18(-2.08%) |
Aug 16, 2022 | 249.50 | 262.43 | 248.50 | 248.50 | 269 | -20.07(-7.47%) |
Aug 15, 2022 | 264.59 | 268.57 | 252.44 | 268.57 | 147 | +19.07(+7.64%) |
Aug 12, 2022 | 263.83 | 265.09 | 249.50 | 249.50 | 100 | -2.50(-0.99%) |
Aug 11, 2022 | 266.96 | 268.65 | 252.00 | 252.00 | 181 | +8.76(+3.60%) |
Aug 10, 2022 | 251.78 | 251.78 | 243.24 | 243.24 | 19 | +8.79(+3.75%) |
Aug 09, 2022 | 237.00 | 248.40 | 234.45 | 234.45 | 77 | -24.25(-9.37%) |
Aug 08, 2022 | 258.62 | 258.76 | 245.50 | 258.70 | 106 | +16.20(+6.68%) |
Aug 05, 2022 | 241.50 | 254.50 | 241.50 | 242.50 | 107 | -1.50(-0.62%) |
Aug 04, 2022 | 256.40 | 258.27 | 244.00 | 244.00 | 241 | +5.00(+2.09%) |
Aug 03, 2022 | 237.50 | 251.22 | 237.50 | 239.00 | 94 | +3.50(+1.49%) |
Aug 02, 2022 | 237.50 | 249.00 | 235.50 | 235.50 | 187 | -14.50(-5.80%) |
Aug 01, 2022 | 254.58 | 254.66 | 234.16 | 250.00 | 1,011 | +11.00(+4.60%) |
Jul 29, 2022 | 238.20 | 251.41 | 238.00 | 239.00 | 194 | +13.69(+6.08%) |
Jul 28, 2022 | 229.50 | 238.92 | 224.91 | 225.31 | 403 | -8.39(-3.59%) |
Jul 27, 2022 | 222.10 | 233.70 | 218.42 | 233.70 | 405 | -0.18(-0.08%) |
Jul 26, 2022 | 222.82 | 235.13 | 219.73 | 233.88 | 272 | +10.88(+4.88%) |
Jul 25, 2022 | 226.68 | 240.52 | 223.00 | 223.00 | 165 | -12.15(-5.17%) |
Jul 22, 2022 | 234.95 | 244.35 | 234.95 | 235.15 | 362 | -14.85(-5.94%) |
Jul 21, 2022 | 249.26 | 250.00 | 236.60 | 250.00 | 128 | +19.73(+8.57%) |
Jul 20, 2022 | 245.44 | 246.31 | 230.27 | 230.27 | 103,958 | -11.37(-4.71%) |
Jul 19, 2022 | 242.21 | 242.21 | 241.64 | 241.64 | 11 | +4.99(+2.11%) |
Jul 18, 2022 | 222.99 | 236.81 | 222.99 | 236.65 | 14 | +7.25(+3.16%) |
Jul 15, 2022 | 222.50 | 231.00 | 222.50 | 229.40 | 115 | +4.90(+2.18%) |
Jul 14, 2022 | 223.50 | 224.50 | 216.00 | 224.50 | 27 | +3.00(+1.35%) |
Jul 13, 2022 | 221.50 | 221.50 | 221.50 | 221.50 | 15 | -5.20(-2.29%) |
Jul 12, 2022 | 234.50 | 235.50 | 226.50 | 226.70 | 22 | -6.80(-2.91%) |
Jul 11, 2022 | 233.50 | 233.50 | 233.50 | 233.50 | 1 | +3.20(+1.39%) |
Jul 08, 2022 | 226.00 | 230.30 | 226.00 | 230.30 | 100 | +3.30(+1.45%) |
Jul 07, 2022 | 227.00 | 227.00 | 227.00 | 227.00 | 1 | +7.30(+3.32%) |
Jul 06, 2022 | 226.00 | 230.76 | 218.50 | 219.70 | 614 | -6.13(-2.71%) |
Jul 05, 2022 | 226.35 | 226.35 | 221.57 | 225.83 | 183 | -9.24(-3.93%) |