Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 18, 2022 | 409.98 | 420.98 | 408.50 | 418.19 | 566,128 | +9.32(+2.28%) |
Aug 17, 2022 | 412.57 | 412.77 | 403.15 | 408.87 | 878,655 | -10.12(-2.42%) |
Aug 16, 2022 | 421.15 | 423.00 | 414.31 | 418.99 | 521,575 | -4.33(-1.02%) |
Aug 15, 2022 | 419.87 | 424.50 | 417.00 | 423.32 | 441,772 | +1.57(+0.37%) |
Aug 12, 2022 | 412.49 | 422.89 | 410.99 | 421.75 | 683,587 | +11.99(+2.93%) |
Aug 11, 2022 | 413.77 | 421.86 | 408.86 | 409.76 | 801,465 | -0.53(-0.13%) |
Aug 10, 2022 | 404.44 | 411.05 | 399.05 | 410.29 | 1,151,600 | +16.35(+4.15%) |
Aug 09, 2022 | 403.32 | 403.74 | 388.52 | 393.94 | 1,456,361 | -18.92(-4.58%) |
Aug 08, 2022 | 413.42 | 418.01 | 406.51 | 412.86 | 1,020,481 | -6.34(-1.51%) |
Aug 05, 2022 | 415.08 | 422.81 | 413.18 | 419.20 | 1,093,265 | -3.29(-0.78%) |
Aug 04, 2022 | 418.49 | 423.76 | 417.26 | 422.49 | 639,656 | +3.03(+0.72%) |
Aug 03, 2022 | 408.06 | 420.28 | 407.80 | 419.46 | 953,463 | +11.34(+2.78%) |
Aug 02, 2022 | 404.28 | 414.32 | 402.57 | 408.12 | 708,106 | -0.78(-0.19%) |
Aug 01, 2022 | 404.44 | 412.43 | 401.78 | 408.90 | 1,270,638 | +1.57(+0.39%) |
Jul 29, 2022 | 398.37 | 408.47 | 397.00 | 407.33 | 1,280,328 | +3.11(+0.77%) |
Jul 28, 2022 | 400.18 | 405.09 | 391.46 | 404.22 | 1,176,769 | +4.92(+1.23%) |
Jul 27, 2022 | 388.68 | 402.52 | 387.51 | 399.30 | 1,071,053 | +17.47(+4.58%) |
Jul 26, 2022 | 385.72 | 387.67 | 380.41 | 381.83 | 836,121 | -6.47(-1.67%) |
Jul 25, 2022 | 387.77 | 388.60 | 381.81 | 388.30 | 954,370 | -2.47(-0.63%) |
Jul 22, 2022 | 399.35 | 399.52 | 387.23 | 390.77 | 1,516,234 | -9.87(-2.46%) |
Jul 21, 2022 | 396.25 | 400.90 | 390.59 | 400.64 | 917,014 | +6.44(+1.63%) |
Jul 20, 2022 | 383.82 | 396.07 | 381.45 | 394.20 | 1,615,040 | +9.80(+2.55%) |
Jul 19, 2022 | 373.98 | 386.48 | 372.91 | 384.40 | 1,038,616 | +16.23(+4.41%) |
Jul 18, 2022 | 375.47 | 378.35 | 365.83 | 368.17 | 985,387 | -1.18(-0.32%) |
Jul 15, 2022 | 366.25 | 369.94 | 360.51 | 369.35 | 994,806 | +8.61(+2.39%) |
Jul 14, 2022 | 352.31 | 362.28 | 347.17 | 360.74 | 1,061,703 | +7.49(+2.12%) |
Jul 13, 2022 | 344.10 | 356.07 | 343.40 | 353.25 | 1,187,415 | +1.98(+0.56%) |
Jul 12, 2022 | 352.57 | 355.16 | 348.71 | 351.27 | 1,498,011 | +0.98(+0.28%) |
Jul 11, 2022 | 353.12 | 354.88 | 348.01 | 350.29 | 829,853 | -8.26(-2.30%) |
Jul 08, 2022 | 351.68 | 361.00 | 350.62 | 358.55 | 777,957 | +1.70(+0.48%) |
Jul 07, 2022 | 349.58 | 358.64 | 349.58 | 356.85 | 955,170 | +15.29(+4.48%) |
Jul 06, 2022 | 340.23 | 345.56 | 336.51 | 341.56 | 890,150 | +1.66(+0.49%) |
Jul 05, 2022 | 328.70 | 339.90 | 326.70 | 339.90 | 1,129,937 | +2.66(+0.79%) |
Jul 01, 2022 | 343.79 | 345.65 | 332.88 | 337.24 | 1,291,904 | -12.37(-3.54%) |
Jun 30, 2022 | 349.28 | 356.58 | 344.10 | 349.61 | 1,095,009 | -4.64(-1.31%) |
Jun 29, 2022 | 357.84 | 358.26 | 349.85 | 354.25 | 1,130,315 | -8.56(-2.36%) |
Jun 28, 2022 | 374.08 | 378.44 | 362.24 | 362.81 | 1,016,903 | -9.07(-2.44%) |
Jun 27, 2022 | 376.27 | 377.20 | 369.02 | 371.88 | 832,514 | -1.02(-0.27%) |
Jun 24, 2022 | 362.67 | 372.90 | 361.88 | 372.90 | 1,261,391 | +15.82(+4.43%) |
Jun 23, 2022 | 361.65 | 361.96 | 351.46 | 357.08 | 726,222 | -2.44(-0.68%) |
Jun 22, 2022 | 357.05 | 364.66 | 356.52 | 359.52 | 1,368,639 | -3.79(-1.04%) |
Jun 21, 2022 | 361.51 | 368.76 | 361.25 | 363.31 | 941,485 | +9.27(+2.62%) |
Jun 17, 2022 | 353.40 | 356.60 | 345.92 | 354.04 | 1,133,481 | +1.43(+0.41%) |
Jun 16, 2022 | 364.26 | 364.63 | 348.17 | 352.61 | 1,307,104 | -22.61(-6.03%) |
Jun 15, 2022 | 373.23 | 381.82 | 366.81 | 375.22 | 1,270,111 | +6.34(+1.72%) |
Jun 14, 2022 | 370.87 | 372.52 | 364.55 | 368.88 | 943,750 | +2.04(+0.56%) |
Jun 13, 2022 | 375.00 | 379.93 | 365.43 | 366.84 | 1,347,373 | -22.46(-5.77%) |
Jun 10, 2022 | 397.00 | 400.43 | 388.49 | 389.30 | 1,199,796 | -14.34(-3.55%) |
Jun 09, 2022 | 411.85 | 419.03 | 403.63 | 403.64 | 838,663 | -12.42(-2.99%) |
Jun 08, 2022 | 422.78 | 424.50 | 412.92 | 416.06 | 1,132,019 | -9.05(-2.13%) |
Jun 07, 2022 | 416.73 | 426.31 | 413.52 | 425.11 | 622,223 | +3.37(+0.80%) |
Jun 06, 2022 | 429.86 | 431.28 | 418.94 | 421.74 | 747,219 | +0.73(+0.17%) |
Jun 03, 2022 | 424.59 | 426.99 | 419.06 | 421.01 | 688,565 | -12.98(-2.99%) |
Jun 02, 2022 | 417.92 | 434.42 | 417.11 | 433.99 | 668,620 | +14.61(+3.48%) |