Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 319.10 | 322.57 | 308.16 | 308.80 | 93,391,480 | -14.55(-4.50%) |
Apr 28, 2022 | 317.27 | 325.20 | 313.01 | 323.35 | 100,825,256 | +11.09(+3.55%) |
Apr 27, 2022 | 312.73 | 318.29 | 310.52 | 312.26 | 112,652,016 | -0.37(-0.12%) |
Apr 26, 2022 | 322.81 | 323.00 | 312.35 | 312.63 | 107,112,184 | -12.26(-3.77%) |
Apr 25, 2022 | 319.13 | 325.21 | 317.85 | 324.89 | 103,093,488 | +4.12(+1.28%) |
Apr 22, 2022 | 329.56 | 330.79 | 320.34 | 320.77 | 83,949,704 | -8.62(-2.62%) |
Apr 21, 2022 | 340.28 | 342.93 | 328.46 | 329.40 | 76,865,608 | -6.96(-2.07%) |
Apr 20, 2022 | 342.16 | 342.62 | 335.13 | 336.36 | 66,266,892 | -4.98(-1.46%) |
Apr 19, 2022 | 333.23 | 341.92 | 332.19 | 341.34 | 57,167,508 | +7.46(+2.23%) |
Apr 18, 2022 | 332.56 | 336.19 | 331.02 | 333.88 | 59,706,292 | +0.26(+0.08%) |
Apr 14, 2022 | 341.52 | 342.04 | 333.40 | 333.62 | 74,779,144 | -7.81(-2.29%) |
Apr 13, 2022 | 334.97 | 342.49 | 334.24 | 341.43 | 62,087,584 | +6.80(+2.03%) |
Apr 12, 2022 | 340.85 | 342.75 | 333.23 | 334.62 | 73,696,664 | -1.42(-0.42%) |
Apr 11, 2022 | 339.91 | 340.84 | 335.69 | 336.05 | 66,887,688 | -8.14(-2.37%) |
Apr 08, 2022 | 347.31 | 348.07 | 343.55 | 344.19 | 62,850,220 | -4.88(-1.40%) |
Apr 07, 2022 | 347.23 | 351.29 | 343.73 | 349.07 | 64,619,260 | +0.83(+0.24%) |
Apr 06, 2022 | 350.60 | 351.71 | 345.58 | 348.24 | 91,465,288 | -7.73(-2.17%) |
Apr 05, 2022 | 362.58 | 363.30 | 354.81 | 355.97 | 63,580,376 | -8.08(-2.22%) |
Apr 04, 2022 | 357.55 | 364.06 | 357.29 | 364.05 | 47,096,444 | +7.34(+2.06%) |
Apr 01, 2022 | 357.65 | 358.44 | 353.49 | 356.71 | 55,994,964 | -0.68(-0.19%) |
Mar 31, 2022 | 362.02 | 362.38 | 356.54 | 357.39 | 67,955,128 | -4.49(-1.24%) |
Mar 30, 2022 | 364.02 | 365.71 | 360.37 | 361.87 | 69,978,232 | -4.04(-1.10%) |
Mar 29, 2022 | 363.66 | 366.55 | 360.86 | 365.91 | 69,090,768 | +6.19(+1.72%) |
Mar 28, 2022 | 354.23 | 359.82 | 352.98 | 359.72 | 57,580,596 | +5.48(+1.55%) |
Mar 25, 2022 | 354.48 | 355.54 | 349.90 | 354.24 | 58,511,856 | -0.30(-0.08%) |
Mar 24, 2022 | 348.77 | 354.59 | 346.60 | 354.54 | 54,273,980 | +7.71(+2.22%) |
Mar 23, 2022 | 348.98 | 352.58 | 346.77 | 346.83 | 71,751,544 | -5.06(-1.44%) |
Mar 22, 2022 | 345.61 | 352.76 | 345.22 | 351.89 | 64,121,728 | +6.78(+1.97%) |
Mar 21, 2022 | 345.22 | 347.47 | 340.66 | 345.10 | 74,779,888 | -0.96(-0.28%) |
Mar 18, 2022 | 337.45 | 346.36 | 336.28 | 346.07 | 86,937,928 | +6.94(+2.05%) |
Mar 17, 2022 | 333.15 | 339.18 | 331.84 | 339.12 | 69,173,728 | +4.06(+1.21%) |
Mar 16, 2022 | 327.05 | 335.19 | 323.33 | 335.07 | 106,807,520 | +11.98(+3.71%) |
Mar 15, 2022 | 315.93 | 323.87 | 314.30 | 323.09 | 77,608,696 | +9.83(+3.14%) |
Mar 14, 2022 | 318.14 | 321.55 | 312.55 | 313.26 | 81,002,448 | -6.13(-1.92%) |
Mar 11, 2022 | 329.16 | 329.48 | 318.90 | 319.39 | 67,266,824 | -6.90(-2.12%) |
Mar 10, 2022 | 325.71 | 327.38 | 321.67 | 326.30 | 70,401,328 | -3.53(-1.07%) |
Mar 09, 2022 | 326.63 | 331.19 | 324.01 | 329.82 | 65,092,948 | +11.40(+3.58%) |
Mar 08, 2022 | 319.05 | 328.07 | 315.00 | 318.42 | 117,972,936 | -1.43(-0.45%) |
Mar 07, 2022 | 332.09 | 333.26 | 319.64 | 319.85 | 91,003,928 | -12.25(-3.69%) |
Mar 04, 2022 | 334.60 | 336.04 | 329.75 | 332.10 | 79,091,968 | -4.88(-1.45%) |
Mar 03, 2022 | 344.53 | 344.64 | 335.10 | 336.98 | 70,913,064 | -4.88(-1.43%) |
Mar 02, 2022 | 337.79 | 343.21 | 334.99 | 341.86 | 71,580,576 | +5.64(+1.68%) |
Mar 01, 2022 | 340.42 | 342.71 | 333.67 | 336.22 | 68,239,144 | -5.23(-1.53%) |
Feb 28, 2022 | 337.23 | 343.16 | 336.05 | 341.45 | 78,786,928 | +1.01(+0.30%) |
Feb 25, 2022 | 336.04 | 340.64 | 334.76 | 340.44 | 80,077,712 | +5.14(+1.53%) |
Feb 24, 2022 | 313.92 | 335.78 | 313.58 | 335.30 | 132,025,368 | +10.96(+3.38%) |
Feb 23, 2022 | 336.05 | 336.90 | 324.02 | 324.34 | 87,343,368 | -7.54(-2.27%) |
Feb 22, 2022 | 333.27 | 338.73 | 329.19 | 331.88 | 86,956,848 | -3.72(-1.11%) |
Feb 18, 2022 | 335.59 | 0 | -9.41(-2.73%) | |||
Feb 17, 2022 | 347.30 | 348.01 | 339.70 | 345.00 | 62,405,104 | -5.54(-1.58%) |
Feb 16, 2022 | 348.36 | 351.58 | 345.30 | 350.55 | 59,549,536 | -0.09(-0.03%) |
Feb 15, 2022 | 347.46 | 350.87 | 346.39 | 350.63 | 55,994,052 | +8.51(+2.49%) |
Feb 14, 2022 | 341.14 | 345.56 | 338.58 | 342.13 | 81,252,192 | +0.42(+0.12%) |
Feb 11, 2022 | 352.90 | 354.51 | 340.46 | 341.70 | 103,242,168 | -11.19(-3.17%) |
Feb 10, 2022 | 353.97 | 360.83 | 351.14 | 352.90 | 113,764,024 | -8.17(-2.26%) |
Feb 09, 2022 | 358.15 | 361.15 | 356.53 | 361.07 | 56,374,096 | +7.49(+2.12%) |
Feb 08, 2022 | 348.50 | 354.68 | 347.36 | 353.58 | 65,449,496 | +3.93(+1.12%) |
Feb 07, 2022 | 353.09 | 355.48 | 348.38 | 349.65 | 58,798,368 | -1.84(-0.52%) |
Feb 04, 2022 | 348.62 | 355.82 | 346.54 | 351.49 | 87,671,096 | -1.43(-0.41%) |
Feb 03, 2022 | 353.00 | 347.02 | 352.92 | 96,549,328 | -9.88(-2.72%) | |
Feb 02, 2022 | 364.06 | 364.39 | 358.66 | 362.80 | 79,569,696 | +3.66(+1.02%) |