Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 389.00 | 0 | +22.00(+5.99%) | |||
Oct 29, 2022 | 360.00 | 368.00 | 352.25 | 367.00 | 0 | +0.00(+0.00%) |
Oct 28, 2022 | 360.00 | 368.00 | 352.25 | 367.00 | 0 | +0.50(+0.14%) |
Oct 27, 2022 | 366.50 | 0 | +10.00(+2.81%) | |||
Oct 26, 2022 | 356.50 | 0 | -1.00(-0.28%) | |||
Oct 25, 2022 | 357.50 | 0 | -4.75(-1.31%) | |||
Oct 24, 2022 | 362.25 | 0 | -12.75(-3.40%) | |||
Oct 22, 2022 | 381.25 | 381.25 | 371.00 | 375.00 | 0 | +0.00(+0.00%) |
Oct 21, 2022 | 381.25 | 381.25 | 371.00 | 375.00 | 0 | -1.25(-0.33%) |
Oct 20, 2022 | 376.25 | 0 | +1.50(+0.40%) | |||
Oct 19, 2022 | 374.75 | 0 | -12.50(-3.23%) | |||
Oct 18, 2022 | 387.25 | 0 | -1.75(-0.45%) | |||
Oct 17, 2022 | 389.00 | 0 | -6.50(-1.64%) | |||
Oct 15, 2022 | 407.50 | 408.75 | 392.00 | 395.50 | 0 | +0.00(+0.00%) |
Oct 14, 2022 | 407.50 | 408.75 | 392.00 | 395.50 | 0 | -2.25(-0.57%) |
Oct 13, 2022 | 397.75 | 0 | -4.75(-1.18%) | |||
Oct 12, 2022 | 402.50 | 0 | +10.25(+2.61%) | |||
Oct 11, 2022 | 392.25 | 0 | +7.50(+1.95%) | |||
Oct 10, 2022 | 384.75 | 0 | +3.50(+0.92%) | |||
Oct 08, 2022 | 399.75 | 400.00 | 377.25 | 381.25 | 0 | +0.00(+0.00%) |
Oct 07, 2022 | 399.75 | 400.00 | 377.25 | 381.25 | 0 | +2.25(+0.59%) |
Oct 06, 2022 | 379.00 | 0 | -23.50(-5.84%) | |||
Oct 05, 2022 | 402.50 | 0 | -1.00(-0.25%) | |||
Oct 04, 2022 | 403.50 | 0 | +3.00(+0.75%) | |||
Oct 03, 2022 | 400.50 | 0 | +12.25(+3.16%) | |||
Oct 01, 2022 | 383.75 | 400.00 | 382.00 | 388.25 | 0 | +0.00(+0.00%) |
Sep 30, 2022 | 383.75 | 400.00 | 382.00 | 388.25 | 0 | -1.75(-0.45%) |
Sep 29, 2022 | 390.00 | 0 | +12.00(+3.17%) | |||
Sep 28, 2022 | 378.00 | 0 | +8.00(+2.16%) | |||
Sep 27, 2022 | 370.00 | 0 | -8.50(-2.25%) | |||
Sep 26, 2022 | 378.50 | 0 | -18.75(-4.72%) | |||
Sep 24, 2022 | 417.50 | 417.50 | 392.25 | 397.25 | 0 | +0.00(+0.00%) |
Sep 23, 2022 | 417.50 | 417.50 | 392.25 | 397.25 | 0 | +2.25(+0.57%) |
Sep 22, 2022 | 395.00 | 0 | -22.75(-5.45%) | |||
Sep 21, 2022 | 417.75 | 0 | +4.50(+1.09%) | |||
Sep 20, 2022 | 413.25 | 0 | +11.00(+2.73%) | |||
Sep 19, 2022 | 402.25 | 0 | +4.25(+1.07%) | |||
Sep 17, 2022 | 397.50 | 399.75 | 390.50 | 398.00 | 0 | +0.00(+0.00%) |
Sep 16, 2022 | 397.50 | 399.75 | 390.50 | 398.00 | 0 | +2.00(+0.51%) |
Sep 15, 2022 | 396.00 | 0 | -2.50(-0.63%) | |||
Sep 14, 2022 | 398.50 | 0 | -3.50(-0.87%) | |||
Sep 13, 2022 | 402.00 | 0 | -8.00(-1.95%) | |||
Sep 12, 2022 | 410.00 | 0 | +16.00(+4.06%) | |||
Sep 10, 2022 | 384.50 | 395.50 | 381.00 | 394.00 | 0 | +0.00(+0.00%) |
Sep 09, 2022 | 384.50 | 395.50 | 381.00 | 394.00 | 0 | +0.75(+0.19%) |
Sep 08, 2022 | 393.25 | 0 | +16.75(+4.45%) | |||
Sep 07, 2022 | 376.50 | 0 | -7.25(-1.89%) | |||
Sep 06, 2022 | 383.75 | 0 | -3.00(-0.78%) | |||
Sep 03, 2022 | 375.00 | 386.75 | 364.00 | 386.75 | 0 | +0.00(+0.00%) |
Sep 02, 2022 | 375.00 | 386.75 | 364.00 | 386.75 | 0 | +7.00(+1.84%) |
Sep 01, 2022 | 379.75 | 0 | -16.00(-4.04%) | |||
Aug 31, 2022 | 395.75 | 0 | -2.25(-0.57%) | |||
Aug 30, 2022 | 398.00 | 0 | -13.75(-3.34%) | |||
Aug 29, 2022 | 411.75 | 0 | +13.00(+3.26%) | |||
Aug 27, 2022 | 405.25 | 406.00 | 396.00 | 398.75 | 0 | +0.00(+0.00%) |
Aug 26, 2022 | 405.25 | 406.00 | 396.00 | 398.75 | 0 | -3.75(-0.93%) |
Aug 25, 2022 | 402.50 | 0 | -15.75(-3.77%) | |||
Aug 24, 2022 | 418.25 | 0 | +10.25(+2.51%) | |||
Aug 23, 2022 | 408.00 | 0 | +18.50(+4.75%) | |||
Aug 22, 2022 | 389.50 | 0 | +0.50(+0.13%) | |||
Aug 20, 2022 | 375.00 | 392.00 | 370.00 | 389.00 | 0 | +0.00(+0.00%) |
Aug 19, 2022 | 375.00 | 392.00 | 370.00 | 389.00 | 0 | +1.75(+0.45%) |
Aug 18, 2022 | 387.25 | 0 | -17.00(-4.21%) | |||
Aug 17, 2022 | 404.25 | 0 | -5.00(-1.22%) | |||
Aug 16, 2022 | 409.25 | 0 | -17.50(-4.10%) | |||
Aug 15, 2022 | 426.75 | 0 | +1.50(+0.35%) | |||
Aug 13, 2022 | 421.25 | 435.25 | 420.75 | 425.25 | 0 | +0.00(+0.00%) |
Aug 12, 2022 | 421.25 | 435.25 | 420.75 | 425.25 | 0 | -2.25(-0.53%) |
Aug 11, 2022 | 427.50 | 0 | +21.75(+5.36%) | |||
Aug 10, 2022 | 405.75 | 0 | -10.50(-2.52%) | |||
Aug 09, 2022 | 416.25 | 0 | -8.25(-1.94%) | |||
Aug 08, 2022 | 424.50 | 0 | +9.75(+2.35%) | |||
Aug 06, 2022 | 400.50 | 414.75 | 396.00 | 414.75 | 0 | +0.00(+0.00%) |
Aug 05, 2022 | 400.50 | 414.75 | 396.00 | 414.75 | 0 | +9.00(+2.22%) |
Aug 04, 2022 | 405.75 | 0 | +11.00(+2.79%) | |||
Aug 03, 2022 | 394.75 | 0 | -21.25(-5.11%) | |||
Aug 02, 2022 | 416.00 | 0 | -19.25(-4.42%) |