Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 134.75 | 140.88 | 125.69 | 129.85 | 770 | -1.59(-1.21%) |
Oct 28, 2022 | 126.79 | 142.84 | 125.56 | 131.44 | 1,345 | +4.17(+3.27%) |
Oct 27, 2022 | 132.67 | 133.53 | 122.50 | 127.28 | 1,687 | -2.94(-2.26%) |
Oct 26, 2022 | 112.82 | 142.59 | 112.82 | 130.22 | 5,417 | +13.84(+11.89%) |
Oct 25, 2022 | 119.07 | 119.07 | 105.59 | 116.38 | 1,038 | -2.69(-2.26%) |
Oct 24, 2022 | 122.50 | 126.05 | 110.25 | 119.07 | 1,304 | +0.61(+0.52%) |
Oct 21, 2022 | 115.39 | 122.13 | 114.29 | 118.46 | 817 | -0.49(-0.41%) |
Oct 20, 2022 | 128.01 | 130.83 | 113.92 | 118.95 | 1,636 | -7.23(-5.73%) |
Oct 19, 2022 | 129.85 | 134.50 | 123.60 | 126.17 | 2,631 | -2.45(-1.90%) |
Oct 18, 2022 | 134.75 | 139.65 | 118.21 | 128.62 | 5,097 | +5.88(+4.79%) |
Oct 17, 2022 | 147.00 | 147.00 | 121.28 | 122.75 | 1,925 | -8.21(-6.27%) |
Oct 14, 2022 | 118.83 | 131.69 | 118.83 | 130.95 | 1,824 | +8.45(+6.90%) |
Oct 13, 2022 | 122.50 | 122.50 | 116.38 | 122.50 | 670 | +0.00(+0.00%) |
Oct 12, 2022 | 111.84 | 124.09 | 110.25 | 122.50 | 1,371 | +7.23(+6.27%) |
Oct 11, 2022 | 110.25 | 122.25 | 111.72 | 115.27 | 642 | -2.33(-1.98%) |
Oct 10, 2022 | 122.50 | 128.50 | 112.45 | 117.60 | 781 | -5.15(-4.19%) |
Oct 07, 2022 | 134.75 | 134.75 | 117.60 | 122.75 | 2,254 | -8.21(-6.27%) |
Oct 06, 2022 | 134.75 | 139.16 | 124.95 | 130.95 | 3,835 | -2.57(-1.93%) |
Oct 05, 2022 | 134.75 | 139.16 | 130.46 | 133.53 | 1,538 | +1.22(+0.93%) |
Oct 04, 2022 | 140.38 | 143.81 | 129.85 | 132.30 | 3,404 | -4.04(-2.96%) |
Oct 03, 2022 | 134.75 | 153.12 | 129.85 | 136.34 | 2,026 | +1.59(+1.18%) |
Sep 30, 2022 | 139.90 | 143.94 | 123.72 | 134.75 | 1,016 | -0.61(-0.45%) |
Sep 29, 2022 | 147.00 | 147.12 | 132.30 | 135.36 | 990 | -12.00(-8.15%) |
Sep 28, 2022 | 145.78 | 153.12 | 137.20 | 147.37 | 1,016 | +2.69(+1.86%) |
Sep 27, 2022 | 144.79 | 153.12 | 134.75 | 144.67 | 933 | +9.92(+7.36%) |
Sep 26, 2022 | 136.47 | 146.51 | 128.50 | 134.75 | 805 | +0.00(+0.00%) |
Sep 23, 2022 | 149.21 | 149.21 | 125.32 | 134.75 | 1,445 | -13.11(-8.86%) |
Sep 22, 2022 | 159.13 | 159.13 | 142.10 | 147.86 | 1,011 | -2.45(-1.63%) |
Sep 21, 2022 | 147.37 | 147.37 | 140.88 | 150.31 | 1,237 | +0.73(+0.49%) |
Sep 20, 2022 | 159.25 | 166.23 | 140.88 | 149.57 | 1,152 | -4.90(-3.17%) |
Sep 19, 2022 | 161.70 | 171.38 | 144.55 | 154.47 | 2,413 | -17.03(-9.93%) |
Sep 16, 2022 | 189.88 | 189.88 | 153.12 | 171.50 | 2,561 | -10.04(-5.53%) |
Sep 15, 2022 | 196.00 | 204.82 | 177.62 | 181.54 | 1,173 | -9.68(-5.06%) |
Sep 14, 2022 | 232.75 | 230.30 | 185.59 | 191.22 | 1,617 | -29.52(-13.37%) |
Sep 13, 2022 | 220.50 | 228.46 | 217.93 | 220.75 | 371 | +3.06(+1.41%) |
Sep 12, 2022 | 220.38 | 220.38 | 211.56 | 217.68 | 627 | -2.33(-1.06%) |
Sep 09, 2022 | 221.48 | 232.87 | 197.84 | 220.01 | 2,461 | -32.95(-13.03%) |
Sep 08, 2022 | 250.39 | 258.84 | 245.25 | 252.96 | 155 | +0.73(+0.29%) |
Sep 07, 2022 | 269.50 | 278.69 | 241.20 | 252.23 | 868 | -18.38(-6.79%) |
Sep 06, 2022 | 275.62 | 283.22 | 269.87 | 270.60 | 56 | -12.98(-4.58%) |
Sep 02, 2022 | 281.75 | 287.88 | 275.62 | 283.59 | 180 | +2.45(+0.87%) |
Sep 01, 2022 | 292.77 | 293.88 | 275.62 | 281.14 | 118 | -6.74(-2.34%) |
Aug 31, 2022 | 290.32 | 304.54 | 279.30 | 287.88 | 184 | +9.31(+3.34%) |
Aug 30, 2022 | 291.55 | 291.55 | 272.07 | 278.56 | 124 | -1.96(-0.70%) |
Aug 29, 2022 | 295.23 | 295.23 | 269.62 | 280.52 | 233 | -11.39(-3.90%) |
Aug 26, 2022 | 294.00 | 303.68 | 282.73 | 291.92 | 147 | -9.19(-3.05%) |
Aug 25, 2022 | 294.61 | 317.27 | 294.61 | 301.11 | 119 | +7.11(+2.42%) |
Aug 24, 2022 | 281.75 | 308.82 | 281.75 | 294.00 | 152 | -1.71(-0.58%) |
Aug 23, 2022 | 305.64 | 318.50 | 294.12 | 295.71 | 182 | -8.82(-2.90%) |
Aug 22, 2022 | 309.80 | 328.30 | 282.36 | 304.54 | 124 | -13.23(-4.16%) |
Aug 19, 2022 | 322.18 | 329.52 | 307.23 | 317.76 | 73 | -4.53(-1.41%) |
Aug 18, 2022 | 314.70 | 330.75 | 306.25 | 322.30 | 138 | +6.12(+1.94%) |
Aug 17, 2022 | 318.99 | 333.32 | 304.17 | 316.17 | 147 | -2.33(-0.73%) |
Aug 16, 2022 | 331.98 | 343.00 | 296.69 | 318.50 | 794 | -14.82(-4.45%) |
Aug 15, 2022 | 332.34 | 343.00 | 321.81 | 333.32 | 175 | -9.68(-2.82%) |
Aug 12, 2022 | 370.32 | 372.28 | 320.70 | 343.00 | 715 | -30.75(-8.23%) |
Aug 11, 2022 | 379.75 | 391.88 | 361.25 | 373.75 | 728 | -7.23(-1.90%) |
Aug 10, 2022 | 367.50 | 386.12 | 357.94 | 380.98 | 505 | +8.58(+2.30%) |
Aug 09, 2022 | 380.49 | 415.64 | 372.03 | 372.40 | 1,412 | -46.43(-11.09%) |
Aug 08, 2022 | 343.00 | 442.23 | 343.00 | 418.83 | 5,014 | +74.72(+21.72%) |
Aug 05, 2022 | 332.59 | 355.25 | 330.63 | 344.10 | 575 | +1.23(+0.36%) |
Aug 04, 2022 | 323.40 | 354.02 | 307.72 | 342.88 | 1,065 | +16.17(+4.95%) |
Aug 03, 2022 | 318.50 | 355.25 | 319.73 | 326.71 | 328 | -0.25(-0.08%) |
Aug 02, 2022 | 318.50 | 338.71 | 281.75 | 326.95 | 274 | +10.90(+3.45%) |