Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 314.45 | 318.78 | 307.90 | 310.03 | 33,766 | -7.04(-2.22%) |
Apr 28, 2022 | 310.07 | 318.96 | 306.18 | 317.07 | 35,544 | +16.77(+5.59%) |
Apr 27, 2022 | 297.19 | 307.78 | 300.57 | 300.30 | 29,464 | -0.20(-0.07%) |
Apr 26, 2022 | 305.52 | 310.07 | 299.01 | 300.50 | 25,464 | -8.01(-2.60%) |
Apr 25, 2022 | 308.28 | 309.23 | 301.97 | 308.51 | 22,883 | -3.08(-0.99%) |
Apr 22, 2022 | 321.73 | 321.73 | 310.92 | 311.60 | 23,864 | -9.70(-3.02%) |
Apr 21, 2022 | 324.14 | 324.54 | 320.90 | 321.30 | 21,547 | -1.55(-0.48%) |
Apr 20, 2022 | 324.16 | 324.98 | 321.45 | 322.85 | 23,186 | +1.60(+0.50%) |
Apr 19, 2022 | 312.31 | 322.99 | 312.31 | 321.25 | 37,256 | +5.40(+1.71%) |
Apr 18, 2022 | 317.33 | 317.50 | 312.41 | 315.86 | 26,299 | -0.82(-0.26%) |
Apr 14, 2022 | 315.03 | 319.29 | 313.77 | 316.68 | 20,503 | +2.70(+0.86%) |
Apr 13, 2022 | 310.94 | 314.58 | 310.86 | 313.98 | 21,343 | +1.51(+0.48%) |
Apr 12, 2022 | 312.14 | 315.69 | 311.99 | 312.47 | 23,893 | -0.23(-0.07%) |
Apr 11, 2022 | 310.41 | 315.34 | 310.41 | 312.69 | 26,355 | +1.95(+0.63%) |
Apr 08, 2022 | 312.84 | 315.86 | 308.27 | 310.75 | 45,129 | -2.09(-0.67%) |
Apr 07, 2022 | 313.60 | 315.61 | 309.13 | 312.84 | 29,829 | +0.53(+0.17%) |
Apr 06, 2022 | 307.73 | 313.50 | 307.73 | 312.31 | 33,213 | +1.88(+0.61%) |
Apr 05, 2022 | 308.72 | 312.27 | 305.14 | 310.43 | 72,835 | +2.76(+0.90%) |
Apr 04, 2022 | 322.44 | 322.44 | 306.60 | 307.67 | 41,711 | -12.09(-3.78%) |
Apr 01, 2022 | 309.74 | 320.38 | 309.74 | 319.76 | 44,093 | +9.95(+3.21%) |
Mar 31, 2022 | 310.82 | 312.70 | 309.08 | 309.81 | 31,815 | -0.25(-0.08%) |
Mar 30, 2022 | 315.35 | 315.35 | 308.08 | 310.06 | 18,469 | -4.66(-1.48%) |
Mar 29, 2022 | 309.68 | 315.13 | 309.68 | 314.72 | 25,078 | +6.59(+2.14%) |
Mar 28, 2022 | 314.73 | 314.73 | 305.89 | 308.13 | 32,874 | -6.39(-2.03%) |
Mar 25, 2022 | 314.22 | 318.01 | 310.98 | 314.52 | 34,921 | +1.66(+0.53%) |
Mar 24, 2022 | 308.67 | 313.74 | 308.67 | 312.86 | 25,809 | +4.24(+1.37%) |
Mar 23, 2022 | 312.55 | 312.55 | 307.06 | 308.62 | 32,578 | -4.16(-1.33%) |
Mar 22, 2022 | 317.89 | 319.50 | 310.88 | 312.78 | 33,961 | -1.92(-0.61%) |
Mar 21, 2022 | 314.47 | 318.79 | 311.51 | 314.70 | 29,708 | +1.45(+0.46%) |
Mar 18, 2022 | 314.45 | 315.99 | 311.95 | 313.25 | 76,149 | -3.96(-1.25%) |
Mar 17, 2022 | 312.50 | 317.54 | 311.85 | 317.21 | 42,012 | +5.90(+1.90%) |
Mar 16, 2022 | 309.31 | 313.76 | 305.80 | 311.31 | 57,883 | +3.19(+1.04%) |
Mar 15, 2022 | 299.46 | 308.97 | 299.46 | 308.12 | 36,253 | +8.10(+2.70%) |
Mar 14, 2022 | 302.60 | 306.95 | 297.72 | 300.02 | 32,636 | -2.40(-0.79%) |
Mar 11, 2022 | 305.04 | 308.50 | 302.42 | 302.42 | 49,756 | -2.02(-0.66%) |
Mar 10, 2022 | 307.13 | 307.13 | 301.38 | 304.44 | 26,448 | -2.99(-0.97%) |
Mar 09, 2022 | 296.27 | 309.70 | 294.43 | 307.43 | 39,529 | +12.65(+4.29%) |
Mar 08, 2022 | 301.63 | 303.31 | 293.76 | 294.78 | 33,100 | -7.76(-2.57%) |
Mar 07, 2022 | 314.06 | 314.06 | 302.03 | 302.54 | 34,798 | -13.28(-4.21%) |
Mar 04, 2022 | 307.74 | 316.92 | 307.74 | 315.82 | 29,239 | +5.29(+1.70%) |
Mar 03, 2022 | 307.45 | 312.20 | 306.51 | 310.53 | 29,095 | +3.25(+1.06%) |
Mar 02, 2022 | 299.24 | 309.17 | 299.24 | 307.28 | 38,582 | +7.44(+2.48%) |
Mar 01, 2022 | 302.22 | 302.69 | 296.15 | 299.84 | 48,279 | -1.65(-0.55%) |
Feb 28, 2022 | 294.06 | 301.58 | 294.06 | 301.49 | 45,187 | +3.74(+1.26%) |
Feb 25, 2022 | 291.16 | 297.90 | 293.01 | 297.75 | 24,205 | +6.05(+2.08%) |
Feb 24, 2022 | 293.05 | 293.35 | 286.07 | 291.70 | 50,523 | -1.36(-0.46%) |
Feb 23, 2022 | 302.21 | 302.21 | 291.84 | 293.05 | 34,104 | -7.65(-2.54%) |
Feb 22, 2022 | 303.68 | 304.56 | 298.38 | 300.70 | 31,379 | -3.19(-1.05%) |
Feb 18, 2022 | 303.89 | 0 | -0.97(-0.32%) | |||
Feb 17, 2022 | 307.74 | 310.38 | 302.40 | 304.86 | 32,921 | -5.40(-1.74%) |
Feb 16, 2022 | 306.91 | 311.09 | 305.19 | 310.26 | 36,995 | +4.52(+1.48%) |
Feb 15, 2022 | 297.01 | 307.82 | 296.00 | 305.74 | 33,925 | +9.30(+3.14%) |
Feb 14, 2022 | 296.97 | 298.54 | 293.91 | 296.44 | 45,466 | -0.39(-0.13%) |
Feb 11, 2022 | 291.13 | 299.97 | 289.78 | 296.83 | 41,882 | +7.70(+2.66%) |
Feb 10, 2022 | 287.39 | 294.45 | 286.87 | 289.13 | 38,783 | +0.52(+0.18%) |
Feb 09, 2022 | 288.84 | 289.90 | 284.88 | 288.60 | 39,857 | +1.02(+0.36%) |
Feb 08, 2022 | 283.69 | 289.00 | 282.14 | 287.58 | 35,766 | +3.41(+1.20%) |
Feb 07, 2022 | 282.74 | 287.62 | 282.74 | 284.17 | 26,794 | +1.30(+0.46%) |
Feb 04, 2022 | 287.49 | 289.26 | 280.89 | 282.87 | 58,050 | -5.58(-1.93%) |
Feb 03, 2022 | 318.89 | 286.85 | 288.45 | 75,248 | -36.04(-11.11%) | |
Feb 02, 2022 | 320.95 | 325.71 | 318.51 | 324.49 | 41,184 | +4.34(+1.35%) |