Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2022 | 212.38 | 0 | -8.23(-3.73%) | |||
Sep 22, 2022 | 225.10 | 229.24 | 220.28 | 220.61 | 218,546 | -5.07(-2.25%) |
Sep 21, 2022 | 233.89 | 237.18 | 225.39 | 225.68 | 222,943 | -7.39(-3.17%) |
Sep 20, 2022 | 237.64 | 237.64 | 230.57 | 233.07 | 216,099 | -2.65(-1.12%) |
Sep 19, 2022 | 231.76 | 237.17 | 228.46 | 235.72 | 152,395 | +3.76(+1.62%) |
Sep 16, 2022 | 233.17 | 236.22 | 225.77 | 231.96 | 450,139 | -6.22(-2.61%) |
Sep 15, 2022 | 230.36 | 238.36 | 229.84 | 238.18 | 281,054 | +9.17(+4.00%) |
Sep 14, 2022 | 237.60 | 239.72 | 227.14 | 229.01 | 238,647 | -13.65(-5.63%) |
Sep 13, 2022 | 247.49 | 249.27 | 241.26 | 242.66 | 136,926 | -8.87(-3.53%) |
Sep 12, 2022 | 257.70 | 260.00 | 250.58 | 251.53 | 223,139 | -4.70(-1.83%) |
Sep 09, 2022 | 253.01 | 257.51 | 252.84 | 256.23 | 113,400 | +4.00(+1.59%) |
Sep 08, 2022 | 245.87 | 252.33 | 244.91 | 252.23 | 107,165 | +4.59(+1.85%) |
Sep 07, 2022 | 239.70 | 247.97 | 239.70 | 247.64 | 102,526 | +6.42(+2.66%) |
Sep 06, 2022 | 235.88 | 241.41 | 235.88 | 241.22 | 116,870 | +4.75(+2.01%) |
Sep 02, 2022 | 239.97 | 243.36 | 234.65 | 236.47 | 88,585 | -3.19(-1.33%) |
Sep 01, 2022 | 239.99 | 240.18 | 235.22 | 239.66 | 105,832 | -1.02(-0.42%) |
Aug 31, 2022 | 242.99 | 245.01 | 237.86 | 240.68 | 111,204 | -2.35(-0.97%) |
Aug 30, 2022 | 245.68 | 247.95 | 241.63 | 243.03 | 188,447 | -3.55(-1.44%) |
Aug 29, 2022 | 242.70 | 247.84 | 241.95 | 246.58 | 95,736 | +1.62(+0.66%) |
Aug 26, 2022 | 255.17 | 255.17 | 243.37 | 244.96 | 95,716 | -8.13(-3.21%) |
Aug 25, 2022 | 249.70 | 253.09 | 249.32 | 253.09 | 164,785 | +3.39(+1.36%) |
Aug 24, 2022 | 247.12 | 251.49 | 246.65 | 249.70 | 117,790 | +1.92(+0.77%) |
Aug 23, 2022 | 247.94 | 251.71 | 247.48 | 247.78 | 83,764 | +0.47(+0.19%) |
Aug 22, 2022 | 248.32 | 252.03 | 246.55 | 247.31 | 117,933 | -4.21(-1.67%) |
Aug 19, 2022 | 257.10 | 257.93 | 251.31 | 251.52 | 164,439 | -7.53(-2.91%) |
Aug 18, 2022 | 260.02 | 261.00 | 257.69 | 259.05 | 95,759 | +0.39(+0.15%) |
Aug 17, 2022 | 257.28 | 262.18 | 256.23 | 258.66 | 131,503 | -1.59(-0.61%) |
Aug 16, 2022 | 259.50 | 261.13 | 259.05 | 260.25 | 133,684 | +0.75(+0.29%) |
Aug 15, 2022 | 263.50 | 263.70 | 258.45 | 259.50 | 150,988 | -5.37(-2.03%) |
Aug 12, 2022 | 256.99 | 264.94 | 255.40 | 264.87 | 140,422 | +8.09(+3.15%) |
Aug 11, 2022 | 254.52 | 257.43 | 253.63 | 256.78 | 134,239 | +3.94(+1.56%) |
Aug 10, 2022 | 249.03 | 254.99 | 247.31 | 252.84 | 272,628 | +9.05(+3.71%) |
Aug 09, 2022 | 241.00 | 244.41 | 240.25 | 243.79 | 182,578 | +0.31(+0.13%) |
Aug 08, 2022 | 240.55 | 246.32 | 240.55 | 243.48 | 178,025 | +1.74(+0.72%) |
Aug 05, 2022 | 231.24 | 241.74 | 227.95 | 241.74 | 126,411 | +9.83(+4.24%) |
Aug 04, 2022 | 238.88 | 246.99 | 214.40 | 231.91 | 362,662 | -16.68(-6.71%) |
Aug 03, 2022 | 244.74 | 250.21 | 242.08 | 248.59 | 295,210 | +5.97(+2.46%) |
Aug 02, 2022 | 240.15 | 245.49 | 238.58 | 242.62 | 182,847 | +2.11(+0.88%) |