Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 187.45 | 187.45 | 178.21 | 180.45 | 6,674 | -4.04(-2.19%) |
Sep 29, 2022 | 175.56 | 184.49 | 175.40 | 184.49 | 4,788 | +12.98(+7.57%) |
Sep 28, 2022 | 171.51 | 180.24 | 171.35 | 171.51 | 17,294 | -2.10(-1.21%) |
Sep 27, 2022 | 173.45 | 182.49 | 173.45 | 173.61 | 772 | -0.22(-0.13%) |
Sep 26, 2022 | 178.09 | 178.39 | 173.83 | 173.83 | 1,170 | -1.99(-1.13%) |
Sep 23, 2022 | 178.38 | 184.59 | 175.82 | 175.82 | 3,485 | -4.34(-2.41%) |
Sep 22, 2022 | 182.17 | 188.94 | 180.08 | 180.16 | 497 | -1.75(-0.96%) |
Sep 21, 2022 | 182.16 | 188.44 | 181.91 | 181.91 | 358 | -0.25(-0.14%) |
Sep 20, 2022 | 182.16 | 190.39 | 182.08 | 182.16 | 305 | -0.81(-0.44%) |
Sep 19, 2022 | 192.04 | 192.20 | 182.73 | 182.97 | 256 | -1.82(-0.98%) |
Sep 16, 2022 | 184.79 | 191.80 | 184.63 | 184.79 | 306 | -6.35(-3.32%) |
Sep 15, 2022 | 184.79 | 191.30 | 184.63 | 191.14 | 416 | +2.94(+1.56%) |
Sep 14, 2022 | 189.39 | 190.20 | 188.16 | 188.20 | 1,014 | +0.57(+0.30%) |
Sep 13, 2022 | 191.24 | 193.54 | 187.63 | 187.63 | 388 | -5.53(-2.86%) |
Sep 12, 2022 | 193.06 | 198.40 | 193.04 | 193.16 | 253 | -1.93(-0.99%) |
Sep 09, 2022 | 195.09 | 195.09 | 185.60 | 195.09 | 741 | +10.46(+5.67%) |
Sep 08, 2022 | 183.11 | 188.66 | 183.11 | 184.63 | 6,113 | +2.22(+1.22%) |
Sep 07, 2022 | 184.59 | 186.99 | 182.00 | 182.41 | 287 | +0.25(+0.14%) |
Sep 06, 2022 | 189.00 | 189.00 | 180.16 | 182.16 | 230 | -10.63(-5.51%) |
Sep 02, 2022 | 192.95 | 192.95 | 183.51 | 192.79 | 500 | +10.75(+5.91%) |
Sep 01, 2022 | 183.79 | 188.84 | 181.88 | 182.04 | 271 | +0.13(+0.07%) |
Aug 31, 2022 | 188.16 | 188.16 | 181.75 | 181.91 | 249 | -9.98(-5.20%) |
Aug 30, 2022 | 183.15 | 191.89 | 182.61 | 191.89 | 462 | +11.73(+6.51%) |
Aug 29, 2022 | 186.01 | 192.51 | 180.16 | 180.16 | 579 | -6.30(-3.38%) |
Aug 26, 2022 | 188.37 | 193.47 | 186.30 | 186.46 | 355 | -2.58(-1.36%) |
Aug 25, 2022 | 195.99 | 195.99 | 189.04 | 189.04 | 320 | +0.00(+0.00%) |
Aug 24, 2022 | 187.16 | 194.04 | 187.16 | 189.04 | 210 | +3.48(+1.88%) |
Aug 23, 2022 | 185.48 | 194.89 | 185.45 | 185.56 | 97 | -7.29(-3.78%) |
Aug 22, 2022 | 193.49 | 193.85 | 192.01 | 192.85 | 628 | -2.31(-1.18%) |
Aug 19, 2022 | 197.30 | 197.30 | 195.16 | 195.16 | 284 | +0.04(+0.02%) |
Aug 18, 2022 | 198.59 | 199.09 | 194.91 | 195.12 | 71 | -0.52(-0.27%) |
Aug 17, 2022 | 199.82 | 201.84 | 195.48 | 195.64 | 713 | +0.52(+0.27%) |
Aug 16, 2022 | 201.09 | 201.50 | 194.96 | 195.12 | 534 | -8.22(-4.04%) |
Aug 15, 2022 | 200.88 | 203.79 | 196.46 | 203.34 | 415 | +9.09(+4.68%) |
Aug 12, 2022 | 203.74 | 203.74 | 194.09 | 194.25 | 2,782 | -1.81(-0.92%) |
Aug 11, 2022 | 203.24 | 203.43 | 195.90 | 196.06 | 2,008 | -1.84(-0.93%) |
Aug 10, 2022 | 197.66 | 206.75 | 197.66 | 197.90 | 211 | +5.45(+2.83%) |
Aug 09, 2022 | 196.65 | 202.29 | 192.45 | 192.45 | 145 | -1.55(-0.80%) |
Aug 08, 2022 | 200.54 | 202.09 | 194.00 | 194.00 | 418 | +1.50(+0.78%) |
Aug 05, 2022 | 200.59 | 200.59 | 191.75 | 192.50 | 307 | -8.39(-4.18%) |
Aug 04, 2022 | 198.26 | 200.89 | 193.75 | 200.89 | 996 | +10.48(+5.50%) |
Aug 03, 2022 | 191.09 | 197.84 | 190.16 | 190.41 | 267 | +0.27(+0.14%) |
Aug 02, 2022 | 192.77 | 197.09 | 190.14 | 190.14 | 221 | -11.20(-5.56%) |
Aug 01, 2022 | 201.50 | 201.50 | 194.25 | 201.34 | 436 | +9.68(+5.05%) |
Jul 29, 2022 | 198.84 | 199.34 | 191.50 | 191.66 | 580 | -0.34(-0.18%) |
Jul 28, 2022 | 190.91 | 197.92 | 190.91 | 192.00 | 376 | +8.18(+4.45%) |
Jul 27, 2022 | 183.91 | 196.89 | 183.82 | 183.82 | 268 | -12.07(-6.16%) |
Jul 26, 2022 | 182.86 | 196.05 | 182.70 | 195.89 | 4,253 | +12.48(+6.80%) |
Jul 25, 2022 | 188.50 | 198.59 | 183.41 | 183.41 | 406 | -2.34(-1.26%) |
Jul 22, 2022 | 189.01 | 191.87 | 185.75 | 185.75 | 402 | -0.92(-0.49%) |
Jul 21, 2022 | 184.26 | 192.23 | 184.10 | 186.67 | 3,053 | +4.71(+2.59%) |
Jul 20, 2022 | 182.55 | 191.19 | 181.80 | 181.96 | 375 | +1.19(+0.66%) |
Jul 19, 2022 | 181.31 | 189.89 | 180.60 | 180.77 | 585 | -7.57(-4.02%) |
Jul 18, 2022 | 179.71 | 188.55 | 179.26 | 188.34 | 611 | +8.18(+4.54%) |
Jul 15, 2022 | 179.75 | 184.09 | 179.41 | 180.16 | 469 | +4.48(+2.55%) |
Jul 14, 2022 | 177.89 | 181.34 | 175.52 | 175.68 | 338 | -8.56(-4.65%) |
Jul 13, 2022 | 181.20 | 184.24 | 179.41 | 184.24 | 173 | +5.99(+3.36%) |
Jul 12, 2022 | 179.84 | 182.59 | 178.09 | 178.25 | 657 | +0.34(+0.19%) |
Jul 11, 2022 | 177.14 | 182.54 | 176.98 | 177.91 | 247 | -0.34(-0.19%) |
Jul 08, 2022 | 179.92 | 183.00 | 177.50 | 178.25 | 369 | -3.34(-1.84%) |
Jul 07, 2022 | 182.09 | 182.09 | 178.75 | 181.59 | 210 | -4.55(-2.44%) |
Jul 06, 2022 | 177.29 | 186.30 | 177.29 | 186.14 | 2,021 | +9.16(+5.18%) |
Jul 05, 2022 | 180.00 | 184.34 | 176.64 | 176.98 | 342 | -2.97(-1.65%) |