Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 186.00 | 203.28 | 180.18 | 187.68 | 144 | -4.80(-2.49%) |
Oct 28, 2022 | 186.00 | 203.64 | 182.40 | 192.48 | 271 | +7.26(+3.92%) |
Oct 27, 2022 | 207.00 | 210.00 | 180.60 | 185.22 | 640 | -24.48(-11.67%) |
Oct 26, 2022 | 192.00 | 227.34 | 189.60 | 209.70 | 2,251 | +20.10(+10.60%) |
Oct 25, 2022 | 180.00 | 197.88 | 180.00 | 189.60 | 601 | +9.60(+5.33%) |
Oct 24, 2022 | 198.00 | 197.22 | 180.00 | 180.00 | 261 | -7.92(-4.21%) |
Oct 21, 2022 | 192.00 | 193.86 | 180.00 | 187.92 | 253 | +2.10(+1.13%) |
Oct 20, 2022 | 192.00 | 198.00 | 180.60 | 185.82 | 343 | -10.38(-5.29%) |
Oct 19, 2022 | 200.34 | 206.94 | 193.50 | 196.20 | 143 | -8.52(-4.16%) |
Oct 18, 2022 | 204.00 | 207.00 | 198.42 | 204.72 | 211 | -0.60(-0.29%) |
Oct 17, 2022 | 204.00 | 216.00 | 198.06 | 205.32 | 474 | +6.36(+3.20%) |
Oct 14, 2022 | 202.86 | 209.94 | 198.60 | 198.96 | 84 | -10.20(-4.88%) |
Oct 13, 2022 | 198.00 | 216.00 | 196.20 | 209.16 | 710 | +10.56(+5.32%) |
Oct 12, 2022 | 204.00 | 213.06 | 198.00 | 198.60 | 462 | -7.32(-3.55%) |
Oct 11, 2022 | 212.10 | 227.40 | 205.86 | 205.92 | 323 | -9.60(-4.45%) |
Oct 10, 2022 | 204.00 | 221.70 | 201.84 | 215.52 | 201 | +11.40(+5.58%) |
Oct 07, 2022 | 222.00 | 222.00 | 199.32 | 204.12 | 505 | -23.76(-10.43%) |
Oct 06, 2022 | 209.28 | 234.00 | 201.96 | 227.88 | 1,844 | +27.00(+13.44%) |
Oct 05, 2022 | 214.20 | 215.40 | 198.00 | 200.88 | 1,252 | -9.12(-4.34%) |
Oct 04, 2022 | 198.00 | 229.26 | 198.00 | 210.00 | 1,808 | +11.94(+6.03%) |
Oct 03, 2022 | 210.00 | 208.44 | 198.00 | 198.06 | 138 | -1.74(-0.87%) |
Sep 30, 2022 | 200.76 | 216.60 | 198.00 | 199.80 | 180 | -1.20(-0.60%) |
Sep 29, 2022 | 200.76 | 222.00 | 198.00 | 201.00 | 539 | +6.24(+3.20%) |
Sep 28, 2022 | 210.00 | 209.46 | 192.60 | 194.76 | 392 | -3.24(-1.64%) |
Sep 27, 2022 | 205.74 | 216.48 | 192.00 | 198.00 | 475 | -3.30(-1.64%) |
Sep 26, 2022 | 204.00 | 216.00 | 195.54 | 201.30 | 606 | +7.26(+3.74%) |
Sep 23, 2022 | 202.50 | 212.40 | 192.00 | 194.04 | 317 | -8.46(-4.18%) |
Sep 22, 2022 | 217.32 | 221.94 | 200.40 | 202.50 | 209 | -13.50(-6.25%) |
Sep 21, 2022 | 223.56 | 225.66 | 201.00 | 216.00 | 333 | -12.66(-5.54%) |
Sep 20, 2022 | 210.00 | 234.00 | 210.66 | 228.66 | 238 | +9.30(+4.24%) |
Sep 19, 2022 | 228.00 | 234.00 | 204.00 | 219.36 | 1,172 | -8.64(-3.79%) |
Sep 16, 2022 | 270.00 | 270.00 | 228.00 | 228.00 | 912 | -34.02(-12.98%) |
Sep 15, 2022 | 241.86 | 264.60 | 234.00 | 262.02 | 716 | +10.98(+4.37%) |
Sep 14, 2022 | 252.00 | 253.80 | 234.06 | 251.04 | 139 | +10.74(+4.47%) |
Sep 13, 2022 | 234.00 | 252.00 | 231.48 | 240.30 | 130 | -12.96(-5.12%) |
Sep 12, 2022 | 228.00 | 275.94 | 229.62 | 253.26 | 911 | +25.26(+11.08%) |
Sep 09, 2022 | 234.00 | 238.02 | 222.42 | 228.00 | 187 | -0.60(-0.26%) |
Sep 08, 2022 | 240.00 | 240.00 | 228.00 | 228.60 | 161 | +2.88(+1.28%) |
Sep 07, 2022 | 228.00 | 244.92 | 225.00 | 225.72 | 219 | +0.72(+0.32%) |
Sep 06, 2022 | 240.18 | 247.68 | 223.02 | 225.00 | 266 | -15.00(-6.25%) |
Sep 02, 2022 | 248.40 | 252.00 | 231.66 | 240.00 | 846 | +0.84(+0.35%) |
Sep 01, 2022 | 246.18 | 251.94 | 234.00 | 239.16 | 296 | +4.56(+1.94%) |
Aug 31, 2022 | 246.00 | 252.00 | 234.00 | 234.60 | 492 | -8.04(-3.31%) |
Aug 30, 2022 | 246.00 | 252.00 | 234.00 | 242.64 | 666 | -6.18(-2.48%) |
Aug 29, 2022 | 246.00 | 263.94 | 234.00 | 248.82 | 373 | +2.82(+1.15%) |
Aug 26, 2022 | 258.00 | 261.72 | 240.90 | 246.00 | 253 | -6.90(-2.73%) |
Aug 25, 2022 | 264.00 | 262.92 | 246.00 | 252.90 | 90 | -3.24(-1.26%) |
Aug 24, 2022 | 260.94 | 260.94 | 252.00 | 256.14 | 113 | -4.80(-1.84%) |
Aug 23, 2022 | 252.00 | 264.00 | 247.20 | 260.94 | 489 | +0.00(+0.00%) |
Aug 22, 2022 | 304.80 | 304.80 | 252.00 | 260.94 | 1,199 | -38.58(-12.88%) |
Aug 19, 2022 | 271.98 | 312.00 | 267.00 | 299.52 | 899 | +21.06(+7.56%) |
Aug 18, 2022 | 294.00 | 420.00 | 270.00 | 278.46 | 10,874 | -12.48(-4.29%) |
Aug 17, 2022 | 276.00 | 291.60 | 263.94 | 290.94 | 765 | +16.62(+6.06%) |
Aug 16, 2022 | 258.00 | 299.94 | 241.20 | 274.32 | 1,340 | +10.38(+3.93%) |
Aug 15, 2022 | 267.36 | 267.36 | 240.60 | 263.94 | 543 | +9.36(+3.68%) |
Aug 12, 2022 | 264.00 | 264.00 | 246.00 | 254.58 | 313 | -7.98(-3.04%) |
Aug 11, 2022 | 241.56 | 269.64 | 229.26 | 262.56 | 829 | +25.62(+10.81%) |
Aug 10, 2022 | 240.00 | 240.06 | 226.74 | 236.94 | 186 | +7.68(+3.35%) |
Aug 09, 2022 | 240.00 | 245.88 | 225.60 | 229.26 | 592 | -10.80(-4.50%) |
Aug 08, 2022 | 228.00 | 246.00 | 227.16 | 240.06 | 747 | +12.90(+5.68%) |
Aug 05, 2022 | 228.00 | 228.00 | 216.60 | 227.16 | 562 | +3.84(+1.72%) |
Aug 04, 2022 | 234.00 | 234.00 | 213.00 | 223.32 | 890 | +5.52(+2.53%) |
Aug 03, 2022 | 228.00 | 228.00 | 207.66 | 217.80 | 989 | -0.36(-0.17%) |
Aug 02, 2022 | 210.00 | 222.00 | 210.00 | 218.16 | 472 | +5.10(+2.39%) |