Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 402.48 | 410.42 | 393.65 | 394.56 | 327,655 | -12.11(-2.98%) |
Apr 28, 2022 | 398.35 | 408.96 | 391.14 | 406.68 | 401,673 | +12.38(+3.14%) |
Apr 27, 2022 | 404.95 | 416.05 | 394.26 | 394.30 | 431,171 | -10.25(-2.53%) |
Apr 26, 2022 | 414.92 | 417.53 | 404.23 | 404.56 | 372,743 | -11.84(-2.84%) |
Apr 25, 2022 | 404.57 | 418.24 | 395.31 | 416.39 | 543,738 | +11.59(+2.86%) |
Apr 22, 2022 | 411.58 | 417.58 | 404.77 | 404.81 | 518,584 | -11.15(-2.68%) |
Apr 21, 2022 | 440.60 | 461.52 | 415.23 | 415.96 | 992,202 | -4.51(-1.07%) |
Apr 20, 2022 | 424.06 | 426.20 | 420.27 | 420.46 | 484,914 | +1.98(+0.47%) |
Apr 19, 2022 | 404.71 | 419.58 | 403.09 | 418.49 | 280,423 | +18.79(+4.70%) |
Apr 18, 2022 | 400.38 | 405.61 | 393.91 | 399.70 | 290,452 | -3.48(-0.86%) |
Apr 14, 2022 | 414.01 | 419.84 | 402.86 | 403.17 | 230,369 | -7.19(-1.75%) |
Apr 13, 2022 | 400.16 | 411.50 | 398.66 | 410.36 | 308,133 | +10.19(+2.55%) |
Apr 12, 2022 | 408.56 | 417.51 | 399.56 | 400.16 | 222,120 | -3.96(-0.98%) |
Apr 11, 2022 | 408.46 | 408.46 | 397.80 | 404.13 | 564,496 | -6.87(-1.67%) |
Apr 08, 2022 | 413.87 | 418.65 | 409.45 | 410.99 | 313,657 | -3.50(-0.84%) |
Apr 07, 2022 | 405.43 | 420.10 | 403.74 | 414.49 | 385,082 | +5.62(+1.37%) |
Apr 06, 2022 | 415.24 | 417.86 | 395.61 | 408.87 | 567,300 | -13.27(-3.14%) |
Apr 05, 2022 | 420.34 | 431.99 | 417.78 | 422.14 | 418,994 | +2.73(+0.65%) |
Apr 04, 2022 | 414.96 | 423.94 | 410.95 | 419.41 | 376,560 | +5.56(+1.34%) |
Apr 01, 2022 | 414.73 | 418.73 | 410.91 | 413.85 | 429,679 | +2.12(+0.52%) |
Mar 31, 2022 | 440.42 | 446.18 | 409.54 | 411.73 | 691,177 | -25.89(-5.92%) |
Mar 30, 2022 | 441.84 | 442.34 | 431.98 | 437.62 | 281,009 | -4.92(-1.11%) |
Mar 29, 2022 | 437.67 | 454.15 | 434.09 | 442.54 | 350,870 | +13.87(+3.23%) |
Mar 28, 2022 | 422.00 | 429.06 | 415.02 | 428.67 | 385,520 | +8.77(+2.09%) |
Mar 25, 2022 | 439.39 | 441.19 | 416.80 | 419.90 | 436,696 | -18.77(-4.28%) |
Mar 24, 2022 | 448.88 | 449.74 | 433.95 | 438.67 | 335,558 | -9.36(-2.09%) |
Mar 23, 2022 | 460.01 | 462.51 | 444.70 | 448.03 | 315,614 | -16.31(-3.51%) |
Mar 22, 2022 | 464.07 | 469.51 | 458.96 | 464.34 | 293,851 | +1.03(+0.22%) |
Mar 21, 2022 | 472.57 | 475.63 | 458.46 | 463.31 | 240,681 | -11.29(-2.38%) |
Mar 18, 2022 | 459.33 | 475.90 | 455.55 | 474.59 | 483,743 | +11.94(+2.58%) |
Mar 17, 2022 | 455.69 | 462.92 | 451.84 | 462.66 | 222,039 | +7.25(+1.59%) |
Mar 16, 2022 | 444.32 | 456.94 | 443.24 | 455.41 | 357,757 | +14.51(+3.29%) |
Mar 15, 2022 | 433.94 | 442.69 | 428.69 | 440.90 | 190,030 | +11.42(+2.66%) |
Mar 14, 2022 | 432.36 | 436.07 | 425.11 | 429.48 | 237,206 | -0.99(-0.23%) |
Mar 11, 2022 | 445.83 | 445.83 | 429.99 | 430.48 | 226,466 | -9.72(-2.21%) |
Mar 10, 2022 | 438.07 | 443.99 | 430.94 | 440.19 | 218,580 | -4.54(-1.02%) |
Mar 09, 2022 | 434.02 | 450.75 | 429.88 | 444.73 | 370,432 | +20.00(+4.71%) |
Mar 08, 2022 | 438.81 | 449.31 | 423.91 | 424.73 | 388,010 | -14.14(-3.22%) |
Mar 07, 2022 | 452.88 | 452.88 | 437.38 | 438.87 | 405,119 | -13.86(-3.06%) |
Mar 04, 2022 | 455.83 | 456.27 | 438.87 | 452.73 | 398,390 | -3.54(-0.78%) |
Mar 03, 2022 | 464.20 | 469.86 | 452.08 | 456.27 | 398,758 | -5.86(-1.27%) |
Mar 02, 2022 | 450.24 | 467.43 | 449.92 | 462.13 | 460,523 | +12.61(+2.80%) |
Mar 01, 2022 | 443.82 | 452.47 | 443.82 | 449.52 | 460,108 | +3.82(+0.86%) |
Feb 28, 2022 | 428.81 | 447.42 | 428.81 | 445.70 | 628,596 | +8.93(+2.05%) |
Feb 25, 2022 | 423.83 | 439.61 | 425.40 | 436.77 | 456,201 | +12.95(+3.05%) |
Feb 24, 2022 | 390.70 | 424.40 | 390.24 | 423.83 | 513,074 | +20.07(+4.97%) |
Feb 23, 2022 | 418.82 | 421.26 | 401.96 | 403.76 | 455,375 | -14.29(-3.42%) |
Feb 22, 2022 | 439.80 | 444.11 | 415.39 | 418.04 | 595,970 | -24.02(-5.43%) |
Feb 18, 2022 | 442.06 | 0 | +8.66(+2.00%) | |||
Feb 17, 2022 | 451.94 | 454.39 | 432.28 | 433.40 | 844,537 | -13.86(-3.10%) |
Feb 16, 2022 | 446.60 | 447.83 | 441.92 | 447.26 | 478,303 | +0.59(+0.13%) |
Feb 15, 2022 | 443.24 | 453.94 | 438.96 | 446.67 | 308,398 | +8.39(+1.91%) |
Feb 14, 2022 | 433.23 | 440.64 | 432.22 | 438.28 | 375,986 | +4.27(+0.98%) |
Feb 11, 2022 | 441.84 | 445.96 | 428.18 | 434.01 | 253,979 | -6.93(-1.57%) |
Feb 10, 2022 | 442.24 | 451.97 | 438.05 | 440.94 | 213,507 | -11.04(-2.44%) |
Feb 09, 2022 | 448.18 | 457.34 | 446.25 | 451.98 | 253,152 | +12.51(+2.85%) |
Feb 08, 2022 | 435.83 | 443.22 | 429.35 | 439.47 | 322,261 | +2.98(+0.68%) |
Feb 07, 2022 | 439.08 | 442.81 | 432.73 | 436.49 | 367,151 | +0.47(+0.11%) |
Feb 04, 2022 | 443.13 | 434.91 | 436.02 | 380,944 | -9.17(-2.06%) | |
Feb 03, 2022 | 450.60 | 444.27 | 445.19 | 323,562 | -12.85(-2.81%) | |
Feb 02, 2022 | 461.47 | 466.09 | 456.08 | 458.04 | 261,040 | -2.39(-0.52%) |