Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 323.03 | 333.29 | 310.07 | 310.89 | 2,493,401 | -13.15(-4.06%) |
Apr 28, 2022 | 310.99 | 328.32 | 308.45 | 324.04 | 1,882,839 | +17.51(+5.71%) |
Apr 27, 2022 | 304.50 | 315.51 | 303.83 | 306.53 | 1,072,475 | +0.02(+0.01%) |
Apr 26, 2022 | 316.81 | 317.85 | 306.16 | 306.51 | 1,315,708 | -16.02(-4.97%) |
Apr 25, 2022 | 313.78 | 322.99 | 310.99 | 322.53 | 1,293,847 | +6.75(+2.14%) |
Apr 22, 2022 | 325.92 | 327.69 | 315.07 | 315.78 | 1,458,474 | -11.40(-3.49%) |
Apr 21, 2022 | 339.75 | 345.67 | 325.67 | 327.18 | 1,376,687 | -9.35(-2.78%) |
Apr 20, 2022 | 336.04 | 342.65 | 335.96 | 336.53 | 1,330,050 | +7.57(+2.30%) |
Apr 19, 2022 | 320.81 | 330.06 | 316.05 | 328.96 | 1,355,225 | +9.69(+3.03%) |
Apr 18, 2022 | 311.61 | 321.36 | 311.03 | 319.27 | 1,010,580 | +6.22(+1.99%) |
Apr 14, 2022 | 327.19 | 328.55 | 312.51 | 313.05 | 1,526,338 | -14.64(-4.47%) |
Apr 13, 2022 | 322.91 | 330.74 | 320.92 | 327.70 | 1,167,783 | +6.10(+1.90%) |
Apr 12, 2022 | 331.09 | 336.09 | 319.60 | 321.59 | 1,195,684 | -1.19(-0.37%) |
Apr 11, 2022 | 328.08 | 330.28 | 322.51 | 322.78 | 1,523,965 | -9.48(-2.85%) |
Apr 08, 2022 | 340.39 | 341.00 | 331.75 | 332.26 | 1,592,832 | -11.56(-3.36%) |
Apr 07, 2022 | 334.33 | 347.04 | 333.96 | 343.82 | 1,350,975 | +8.60(+2.56%) |
Apr 06, 2022 | 330.05 | 340.29 | 324.74 | 335.23 | 1,828,793 | -1.24(-0.37%) |
Apr 05, 2022 | 354.64 | 355.89 | 334.19 | 336.46 | 1,735,427 | -20.97(-5.87%) |
Apr 04, 2022 | 352.27 | 358.67 | 350.95 | 357.43 | 928,546 | +6.60(+1.88%) |
Apr 01, 2022 | 359.52 | 360.35 | 345.48 | 350.83 | 1,214,891 | -5.64(-1.58%) |
Mar 31, 2022 | 365.02 | 369.02 | 356.02 | 356.46 | 1,355,410 | -7.56(-2.08%) |
Mar 30, 2022 | 373.35 | 373.40 | 361.83 | 364.02 | 1,153,197 | -10.23(-2.73%) |
Mar 29, 2022 | 371.06 | 376.79 | 367.55 | 374.25 | 1,090,490 | +8.75(+2.39%) |
Mar 28, 2022 | 359.50 | 365.80 | 353.58 | 365.51 | 1,118,038 | +8.55(+2.39%) |
Mar 25, 2022 | 353.87 | 359.21 | 349.95 | 356.96 | 967,618 | +0.67(+0.19%) |
Mar 24, 2022 | 344.71 | 356.51 | 340.98 | 356.30 | 1,095,603 | +16.71(+4.92%) |
Mar 23, 2022 | 350.80 | 350.80 | 339.14 | 339.59 | 1,194,746 | -11.98(-3.41%) |
Mar 22, 2022 | 347.24 | 355.09 | 347.24 | 351.57 | 876,184 | +4.63(+1.33%) |
Mar 21, 2022 | 350.90 | 354.53 | 341.61 | 346.94 | 1,369,190 | -8.54(-2.40%) |
Mar 18, 2022 | 341.37 | 356.81 | 337.77 | 355.48 | 3,077,017 | +12.11(+3.53%) |
Mar 17, 2022 | 337.35 | 345.10 | 335.98 | 343.37 | 1,041,709 | +1.64(+0.48%) |
Mar 16, 2022 | 328.18 | 342.09 | 324.52 | 341.72 | 1,591,205 | +17.24(+5.31%) |
Mar 15, 2022 | 315.19 | 325.37 | 314.90 | 324.49 | 1,369,381 | +12.87(+4.13%) |
Mar 14, 2022 | 315.73 | 322.46 | 309.67 | 311.61 | 1,600,683 | -3.19(-1.01%) |
Mar 11, 2022 | 327.29 | 329.16 | 314.32 | 314.80 | 984,694 | -5.35(-1.67%) |
Mar 10, 2022 | 322.07 | 325.65 | 314.27 | 320.14 | 1,597,762 | -10.52(-3.18%) |
Mar 09, 2022 | 322.43 | 333.02 | 322.29 | 330.66 | 1,562,041 | +17.27(+5.51%) |
Mar 08, 2022 | 307.96 | 324.13 | 302.41 | 313.38 | 1,853,556 | +7.48(+2.44%) |
Mar 07, 2022 | 325.74 | 328.64 | 305.67 | 305.90 | 1,684,909 | -17.49(-5.41%) |
Mar 04, 2022 | 329.86 | 332.06 | 318.38 | 323.39 | 1,608,740 | -10.16(-3.05%) |
Mar 03, 2022 | 339.88 | 340.42 | 329.45 | 333.55 | 1,056,149 | -3.45(-1.02%) |
Mar 02, 2022 | 333.34 | 338.88 | 328.43 | 337.00 | 1,324,154 | +9.04(+2.76%) |
Mar 01, 2022 | 337.50 | 340.19 | 324.42 | 327.96 | 1,465,942 | -11.40(-3.36%) |
Feb 28, 2022 | 344.15 | 347.12 | 332.19 | 339.36 | 1,933,678 | -8.91(-2.56%) |
Feb 25, 2022 | 347.35 | 350.44 | 343.18 | 348.27 | 1,620,838 | -0.23(-0.07%) |
Feb 24, 2022 | 323.00 | 348.89 | 320.63 | 348.51 | 1,721,005 | +13.74(+4.10%) |
Feb 23, 2022 | 349.91 | 354.67 | 333.23 | 334.77 | 1,680,489 | -11.65(-3.36%) |
Feb 22, 2022 | 345.75 | 355.74 | 339.48 | 346.41 | 1,711,891 | -2.49(-0.71%) |
Feb 18, 2022 | 348.91 | 0 | -7.55(-2.12%) | |||
Feb 17, 2022 | 369.35 | 371.33 | 355.49 | 356.45 | 1,870,812 | -19.09(-5.08%) |
Feb 16, 2022 | 371.94 | 377.36 | 367.60 | 375.54 | 1,642,929 | -1.80(-0.48%) |
Feb 15, 2022 | 363.69 | 379.10 | 362.84 | 377.34 | 1,607,360 | +21.75(+6.12%) |
Feb 14, 2022 | 360.47 | 368.03 | 349.90 | 355.59 | 1,298,113 | -3.96(-1.10%) |
Feb 11, 2022 | 380.89 | 383.57 | 355.51 | 359.55 | 1,702,437 | -18.92(-5.00%) |
Feb 10, 2022 | 379.19 | 394.08 | 376.13 | 378.47 | 1,365,812 | -10.12(-2.60%) |
Feb 09, 2022 | 382.18 | 389.65 | 378.75 | 388.59 | 1,504,183 | +14.48(+3.87%) |
Feb 08, 2022 | 364.35 | 375.20 | 362.17 | 374.11 | 2,033,840 | +9.34(+2.56%) |
Feb 07, 2022 | 367.57 | 370.56 | 363.32 | 364.77 | 1,116,207 | -1.73(-0.47%) |
Feb 04, 2022 | 362.33 | 369.63 | 357.49 | 366.50 | 1,162,743 | +3.59(+0.99%) |
Feb 03, 2022 | 374.46 | 361.72 | 362.90 | 1,923,105 | -21.15(-5.51%) | |
Feb 02, 2022 | 379.93 | 385.31 | 374.16 | 384.06 | 1,360,944 | +7.22(+1.91%) |