Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 163.79 | 163.79 | 163.79 | 163.79 | 100 | -7.16(-4.19%) |
Sep 29, 2022 | 170.95 | 170.95 | 170.95 | 170.95 | 333 | -4.76(-2.71%) |
Sep 28, 2022 | 146.69 | 175.71 | 146.69 | 175.71 | 1,102 | +9.03(+5.42%) |
Sep 27, 2022 | 163.36 | 166.68 | 163.36 | 166.68 | 333 | -2.08(-1.23%) |
Sep 26, 2022 | 168.79 | 168.79 | 168.75 | 168.75 | 228 | -4.75(-2.74%) |
Sep 23, 2022 | 173.50 | 173.50 | 173.50 | 173.50 | 100 | -8.15(-4.49%) |
Sep 22, 2022 | 181.66 | 181.66 | 181.66 | 181.66 | 10 | +0.05(+0.03%) |
Sep 21, 2022 | 180.76 | 186.26 | 180.76 | 181.60 | 671 | -5.76(-3.07%) |
Sep 20, 2022 | 187.36 | 187.36 | 187.36 | 187.36 | 0 | -4.54(-2.36%) |
Sep 19, 2022 | 191.91 | 191.91 | 191.90 | 191.90 | 459 | +1.00(+0.52%) |
Sep 16, 2022 | 190.90 | 190.90 | 190.90 | 190.90 | 100 | -1.15(-0.60%) |
Sep 15, 2022 | 192.04 | 192.04 | 192.04 | 192.04 | 73 | -1.80(-0.93%) |
Sep 14, 2022 | 193.85 | 193.85 | 193.85 | 193.85 | 0 | +1.05(+0.54%) |
Sep 13, 2022 | 192.80 | 192.80 | 192.80 | 192.80 | 10 | -13.26(-6.43%) |
Sep 12, 2022 | 206.05 | 206.05 | 206.05 | 206.05 | 280 | +6.91(+3.47%) |
Sep 09, 2022 | 200.00 | 200.00 | 199.14 | 199.14 | 599 | +2.88(+1.47%) |
Sep 08, 2022 | 189.87 | 196.26 | 189.87 | 196.26 | 612 | +1.99(+1.02%) |
Sep 07, 2022 | 194.26 | 194.26 | 194.26 | 194.26 | 0 | +5.43(+2.87%) |
Sep 06, 2022 | 188.84 | 188.84 | 188.84 | 188.84 | 66 | -1.15(-0.60%) |
Sep 02, 2022 | 189.99 | 189.99 | 189.99 | 189.99 | 100 | -0.10(-0.06%) |
Sep 01, 2022 | 190.09 | 190.09 | 190.09 | 190.09 | 202 | -4.88(-2.50%) |
Aug 31, 2022 | 194.97 | 194.97 | 194.97 | 194.97 | 0 | -3.69(-1.85%) |
Aug 30, 2022 | 198.66 | 198.66 | 198.66 | 198.66 | 0 | -3.91(-1.93%) |
Aug 29, 2022 | 202.56 | 202.56 | 202.56 | 202.56 | 127 | -0.38(-0.18%) |
Aug 26, 2022 | 202.94 | 202.94 | 202.94 | 202.94 | 100 | -10.36(-4.86%) |
Aug 25, 2022 | 210.88 | 213.30 | 210.88 | 213.30 | 152 | +3.02(+1.44%) |
Aug 24, 2022 | 208.98 | 210.27 | 208.98 | 210.27 | 803 | -0.22(-0.11%) |
Aug 23, 2022 | 209.77 | 211.80 | 209.77 | 210.50 | 1,229 | -0.83(-0.39%) |
Aug 22, 2022 | 211.33 | 211.33 | 211.33 | 211.33 | 6 | -6.65(-3.05%) |
Aug 19, 2022 | 217.97 | 217.97 | 217.97 | 217.97 | 0 | -1.89(-0.86%) |
Aug 18, 2022 | 219.87 | 219.87 | 219.87 | 219.87 | 5 | -0.16(-0.07%) |
Aug 17, 2022 | 220.03 | 220.03 | 220.03 | 220.03 | 1 | -3.27(-1.46%) |
Aug 16, 2022 | 223.30 | 223.30 | 223.30 | 223.30 | 51 | +2.41(+1.09%) |
Aug 15, 2022 | 220.89 | 220.89 | 220.89 | 220.89 | 1 | -0.81(-0.37%) |
Aug 12, 2022 | 221.70 | 221.70 | 221.70 | 221.70 | 100 | +4.66(+2.15%) |
Aug 11, 2022 | 217.96 | 218.47 | 216.40 | 217.03 | 1,256 | -0.93(-0.43%) |
Aug 10, 2022 | 217.96 | 217.96 | 217.96 | 217.96 | 26 | +7.61(+3.62%) |
Aug 09, 2022 | 210.35 | 210.35 | 210.35 | 210.35 | 2 | -1.44(-0.68%) |
Aug 08, 2022 | 211.64 | 212.28 | 211.64 | 211.80 | 314 | +0.38(+0.18%) |
Aug 05, 2022 | 209.56 | 211.42 | 209.56 | 211.42 | 339 | -0.95(-0.45%) |
Aug 04, 2022 | 212.37 | 212.37 | 212.37 | 212.37 | 2 | -2.55(-1.18%) |
Aug 03, 2022 | 214.92 | 214.92 | 214.92 | 214.92 | 3 | +4.88(+2.32%) |
Aug 02, 2022 | 210.04 | 210.04 | 210.04 | 210.04 | 2 | -5.47(-2.54%) |
Aug 01, 2022 | 215.54 | 215.54 | 213.45 | 215.50 | 629 | +1.23(+0.57%) |
Jul 29, 2022 | 211.44 | 214.28 | 211.27 | 214.28 | 1,584 | +0.09(+0.04%) |
Jul 28, 2022 | 209.97 | 214.19 | 209.97 | 214.19 | 7,413 | +2.48(+1.17%) |
Jul 27, 2022 | 211.72 | 211.72 | 211.72 | 211.72 | 1 | +5.77(+2.80%) |
Jul 26, 2022 | 204.75 | 205.94 | 204.75 | 205.94 | 133 | -0.55(-0.27%) |
Jul 25, 2022 | 206.49 | 206.49 | 206.49 | 206.49 | 8 | +1.70(+0.83%) |
Jul 22, 2022 | 204.39 | 204.79 | 204.08 | 204.79 | 308 | -0.53(-0.26%) |
Jul 21, 2022 | 205.32 | 205.32 | 205.32 | 205.32 | 3 | +1.71(+0.84%) |
Jul 20, 2022 | 203.60 | 203.60 | 203.60 | 203.60 | 81 | -2.95(-1.43%) |
Jul 19, 2022 | 206.56 | 206.56 | 206.56 | 206.56 | 0 | +7.75(+3.90%) |
Jul 18, 2022 | 198.81 | 198.81 | 198.81 | 198.81 | 105 | -2.19(-1.09%) |
Jul 15, 2022 | 201.00 | 201.00 | 201.00 | 201.00 | 109 | +5.86(+3.00%) |
Jul 14, 2022 | 195.14 | 195.14 | 195.14 | 195.14 | 9 | -3.44(-1.73%) |
Jul 13, 2022 | 198.58 | 198.58 | 198.58 | 198.58 | 0 | -1.63(-0.81%) |
Jul 12, 2022 | 200.21 | 200.21 | 200.21 | 200.21 | 0 | -0.41(-0.21%) |
Jul 11, 2022 | 200.62 | 200.62 | 200.62 | 200.62 | 3 | -3.33(-1.63%) |
Jul 08, 2022 | 203.95 | 203.95 | 203.95 | 203.95 | 100 | -1.59(-0.78%) |
Jul 07, 2022 | 205.54 | 205.54 | 205.54 | 205.54 | 11 | +4.96(+2.47%) |
Jul 06, 2022 | 200.58 | 200.58 | 200.58 | 200.58 | 0 | -1.22(-0.61%) |
Jul 05, 2022 | 201.80 | 201.80 | 201.80 | 201.80 | 2 | -3.15(-1.54%) |