Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 447.09 | 449.05 | 427.29 | 428.66 | 34,578 | -18.93(-4.23%) |
Apr 28, 2022 | 450.33 | 450.59 | 435.69 | 447.59 | 35,715 | -0.97(-0.22%) |
Apr 27, 2022 | 462.89 | 464.92 | 448.16 | 448.56 | 36,633 | -10.87(-2.37%) |
Apr 26, 2022 | 471.04 | 485.16 | 456.85 | 459.43 | 37,990 | -11.34(-2.41%) |
Apr 25, 2022 | 464.22 | 474.52 | 456.16 | 470.78 | 42,102 | +10.03(+2.18%) |
Apr 22, 2022 | 476.71 | 476.71 | 460.74 | 460.74 | 25,356 | -12.51(-2.64%) |
Apr 21, 2022 | 484.71 | 489.99 | 470.77 | 473.25 | 31,885 | -5.24(-1.10%) |
Apr 20, 2022 | 476.91 | 493.13 | 476.91 | 478.49 | 27,968 | +2.15(+0.45%) |
Apr 19, 2022 | 465.89 | 480.95 | 458.94 | 476.35 | 36,034 | +15.32(+3.32%) |
Apr 18, 2022 | 480.35 | 480.35 | 456.10 | 461.02 | 41,774 | -17.09(-3.57%) |
Apr 14, 2022 | 482.96 | 488.59 | 478.02 | 478.11 | 17,798 | -1.50(-0.31%) |
Apr 13, 2022 | 474.82 | 480.47 | 474.09 | 479.62 | 33,698 | +5.11(+1.08%) |
Apr 12, 2022 | 472.87 | 480.33 | 468.55 | 474.50 | 30,069 | +3.65(+0.77%) |
Apr 11, 2022 | 468.17 | 475.76 | 465.94 | 470.86 | 41,456 | -2.83(-0.60%) |
Apr 08, 2022 | 480.69 | 481.11 | 472.65 | 473.69 | 34,496 | -4.04(-0.84%) |
Apr 07, 2022 | 484.16 | 486.18 | 471.18 | 477.73 | 53,711 | -2.75(-0.57%) |
Apr 06, 2022 | 476.73 | 485.18 | 474.41 | 480.47 | 36,723 | -3.17(-0.66%) |
Apr 05, 2022 | 490.97 | 500.98 | 482.67 | 483.64 | 33,161 | -6.84(-1.39%) |
Apr 04, 2022 | 502.29 | 503.66 | 488.55 | 490.49 | 48,056 | -7.91(-1.59%) |
Apr 01, 2022 | 487.14 | 498.89 | 482.37 | 498.39 | 38,100 | +16.25(+3.37%) |
Mar 31, 2022 | 474.52 | 492.21 | 473.84 | 482.14 | 49,816 | +5.02(+1.05%) |
Mar 30, 2022 | 480.58 | 480.58 | 470.64 | 477.12 | 38,035 | -2.70(-0.56%) |
Mar 29, 2022 | 473.83 | 483.15 | 473.25 | 479.82 | 36,480 | +10.44(+2.22%) |
Mar 28, 2022 | 470.64 | 475.95 | 465.80 | 469.38 | 53,474 | -1.26(-0.27%) |
Mar 25, 2022 | 464.23 | 472.21 | 460.94 | 470.64 | 37,928 | +5.44(+1.17%) |
Mar 24, 2022 | 470.75 | 472.20 | 456.09 | 465.20 | 38,293 | -4.58(-0.97%) |
Mar 23, 2022 | 476.26 | 482.48 | 461.37 | 469.78 | 39,117 | -10.62(-2.21%) |
Mar 22, 2022 | 484.95 | 486.18 | 469.97 | 480.39 | 44,549 | +0.18(+0.04%) |
Mar 21, 2022 | 492.03 | 499.46 | 468.75 | 480.22 | 55,223 | -17.70(-3.55%) |
Mar 18, 2022 | 480.50 | 501.98 | 469.04 | 497.92 | 130,481 | +19.51(+4.08%) |
Mar 17, 2022 | 474.95 | 484.25 | 473.56 | 478.40 | 26,953 | -2.97(-0.62%) |
Mar 16, 2022 | 476.02 | 490.12 | 465.63 | 481.37 | 40,926 | +7.17(+1.51%) |
Mar 15, 2022 | 442.98 | 478.27 | 441.53 | 474.20 | 48,055 | +36.35(+8.30%) |
Mar 14, 2022 | 437.11 | 452.36 | 437.11 | 437.85 | 24,369 | +0.74(+0.17%) |
Mar 11, 2022 | 460.02 | 460.94 | 434.97 | 437.11 | 19,517 | -17.81(-3.91%) |
Mar 10, 2022 | 451.44 | 455.34 | 432.74 | 454.92 | 39,932 | -6.42(-1.39%) |
Mar 09, 2022 | 447.60 | 462.60 | 434.31 | 461.35 | 55,255 | +15.83(+3.55%) |
Mar 08, 2022 | 426.72 | 446.31 | 426.62 | 445.52 | 50,305 | +16.21(+3.78%) |
Mar 07, 2022 | 439.21 | 439.21 | 413.78 | 429.30 | 41,620 | -14.37(-3.24%) |
Mar 04, 2022 | 450.33 | 450.33 | 440.19 | 443.67 | 32,826 | -10.28(-2.26%) |
Mar 03, 2022 | 478.26 | 478.26 | 450.35 | 453.95 | 33,826 | -25.82(-5.38%) |
Mar 02, 2022 | 471.60 | 491.92 | 471.60 | 479.77 | 36,373 | +10.19(+2.17%) |
Mar 01, 2022 | 477.21 | 495.68 | 461.91 | 469.58 | 46,868 | -12.63(-2.62%) |
Feb 28, 2022 | 467.71 | 497.59 | 467.71 | 482.22 | 60,654 | +7.61(+1.60%) |
Feb 25, 2022 | 433.77 | 479.79 | 450.75 | 474.61 | 76,227 | +41.87(+9.68%) |
Feb 24, 2022 | 426.05 | 436.20 | 407.90 | 432.74 | 104,255 | -0.70(-0.16%) |
Feb 23, 2022 | 544.00 | 554.88 | 428.88 | 433.44 | 103,581 | -132.92(-23.47%) |
Feb 22, 2022 | 551.79 | 571.68 | 551.79 | 566.36 | 25,475 | +8.19(+1.47%) |
Feb 18, 2022 | 558.17 | 0 | +8.80(+1.60%) | |||
Feb 17, 2022 | 547.95 | 551.02 | 540.04 | 549.37 | 25,018 | +2.82(+0.52%) |
Feb 16, 2022 | 556.91 | 544.55 | 546.55 | 34,246 | -13.53(-2.42%) | |
Feb 15, 2022 | 572.73 | 574.11 | 560.05 | 560.07 | 32,698 | -11.49(-2.01%) |
Feb 14, 2022 | 559.24 | 572.51 | 546.44 | 571.56 | 30,303 | +11.41(+2.04%) |
Feb 11, 2022 | 543.42 | 573.51 | 541.82 | 560.15 | 41,938 | +22.95(+4.27%) |
Feb 10, 2022 | 556.95 | 559.40 | 533.92 | 537.20 | 38,436 | -20.83(-3.73%) |
Feb 09, 2022 | 560.89 | 560.89 | 550.48 | 558.03 | 21,545 | +3.46(+0.62%) |
Feb 08, 2022 | 544.20 | 560.65 | 543.91 | 554.57 | 23,747 | +9.13(+1.67%) |
Feb 07, 2022 | 553.02 | 555.35 | 543.42 | 545.44 | 21,502 | -5.86(-1.06%) |
Feb 04, 2022 | 554.39 | 557.30 | 543.42 | 551.30 | 25,172 | -3.18(-0.57%) |
Feb 03, 2022 | 541.48 | 554.48 | 554.48 | 19,300 | +7.37(+1.35%) | |
Feb 02, 2022 | 551.17 | 555.55 | 542.45 | 547.12 | 40,908 | -0.18(-0.03%) |