Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 337.75 | 338.81 | 328.10 | 328.25 | 904,028 | -15.42(-4.49%) |
Apr 28, 2022 | 340.82 | 351.25 | 325.94 | 343.67 | 1,995,785 | -18.48(-5.10%) |
Apr 27, 2022 | 359.32 | 366.76 | 357.63 | 362.15 | 731,453 | +3.09(+0.86%) |
Apr 26, 2022 | 366.45 | 368.98 | 356.05 | 359.06 | 736,203 | -8.19(-2.23%) |
Apr 25, 2022 | 366.32 | 368.39 | 358.72 | 367.25 | 698,375 | -0.65(-0.18%) |
Apr 22, 2022 | 379.71 | 381.34 | 367.13 | 367.90 | 296,412 | -11.82(-3.11%) |
Apr 21, 2022 | 387.95 | 391.15 | 379.52 | 379.72 | 377,379 | -5.33(-1.38%) |
Apr 20, 2022 | 383.24 | 386.10 | 378.85 | 385.05 | 333,823 | +2.34(+0.61%) |
Apr 19, 2022 | 367.65 | 386.24 | 367.65 | 382.71 | 437,364 | +14.17(+3.84%) |
Apr 18, 2022 | 373.32 | 376.92 | 365.94 | 368.54 | 349,485 | -7.53(-2.00%) |
Apr 14, 2022 | 379.66 | 381.79 | 375.74 | 376.06 | 263,579 | -4.78(-1.25%) |
Apr 13, 2022 | 376.60 | 381.12 | 374.87 | 380.84 | 392,971 | +3.49(+0.92%) |
Apr 12, 2022 | 379.34 | 385.01 | 376.90 | 377.36 | 452,978 | +0.63(+0.17%) |
Apr 11, 2022 | 377.86 | 384.39 | 374.34 | 376.73 | 437,931 | -6.67(-1.74%) |
Apr 08, 2022 | 392.49 | 392.49 | 382.66 | 383.40 | 712,244 | -2.54(-0.66%) |
Apr 07, 2022 | 378.11 | 387.39 | 375.62 | 385.93 | 485,967 | +6.12(+1.61%) |
Apr 06, 2022 | 376.42 | 381.72 | 367.54 | 379.81 | 603,618 | -0.07(-0.02%) |
Apr 05, 2022 | 382.63 | 391.64 | 379.74 | 379.88 | 589,040 | -12.26(-3.13%) |
Apr 04, 2022 | 386.51 | 393.17 | 381.93 | 392.14 | 603,902 | +6.42(+1.66%) |
Apr 01, 2022 | 393.66 | 394.07 | 378.97 | 385.72 | 647,155 | -9.55(-2.42%) |
Mar 31, 2022 | 396.96 | 398.23 | 393.02 | 395.26 | 762,897 | +0.72(+0.18%) |
Mar 30, 2022 | 400.14 | 401.42 | 391.34 | 394.55 | 355,956 | -5.57(-1.39%) |
Mar 29, 2022 | 390.85 | 402.56 | 390.04 | 400.12 | 541,269 | +12.57(+3.24%) |
Mar 28, 2022 | 386.11 | 388.09 | 377.13 | 387.55 | 515,893 | +4.20(+1.10%) |
Mar 25, 2022 | 382.60 | 383.35 | 375.08 | 383.35 | 503,165 | +1.50(+0.39%) |
Mar 24, 2022 | 383.50 | 383.50 | 375.40 | 381.85 | 298,107 | -0.72(-0.19%) |
Mar 23, 2022 | 385.12 | 386.23 | 378.88 | 382.57 | 332,193 | -2.81(-0.73%) |
Mar 22, 2022 | 389.29 | 390.05 | 382.83 | 385.38 | 512,693 | -3.13(-0.80%) |
Mar 21, 2022 | 403.35 | 406.44 | 384.75 | 388.51 | 451,928 | -15.16(-3.76%) |
Mar 18, 2022 | 397.99 | 404.45 | 397.99 | 403.67 | 443,767 | +6.02(+1.51%) |
Mar 17, 2022 | 393.31 | 398.66 | 390.86 | 397.64 | 303,103 | +3.88(+0.98%) |
Mar 16, 2022 | 381.80 | 393.82 | 379.84 | 393.77 | 466,703 | +15.11(+3.99%) |
Mar 15, 2022 | 376.24 | 382.60 | 375.60 | 378.66 | 320,374 | +3.62(+0.97%) |
Mar 14, 2022 | 374.82 | 382.02 | 370.24 | 375.04 | 287,768 | +0.88(+0.24%) |
Mar 11, 2022 | 381.19 | 383.11 | 371.19 | 374.15 | 343,723 | -6.56(-1.72%) |
Mar 10, 2022 | 382.70 | 383.48 | 376.07 | 380.71 | 263,097 | -3.92(-1.02%) |
Mar 09, 2022 | 381.30 | 388.92 | 376.96 | 384.63 | 592,147 | +3.91(+1.03%) |
Mar 08, 2022 | 383.48 | 397.18 | 379.49 | 380.72 | 425,795 | -6.70(-1.73%) |
Mar 07, 2022 | 400.59 | 404.72 | 387.41 | 387.42 | 564,058 | -13.21(-3.30%) |
Mar 04, 2022 | 389.93 | 401.63 | 388.12 | 400.63 | 490,204 | +10.69(+2.74%) |
Mar 03, 2022 | 411.69 | 411.69 | 389.13 | 389.94 | 546,166 | -19.93(-4.86%) |
Mar 02, 2022 | 411.88 | 417.31 | 400.93 | 409.87 | 690,464 | -8.68(-2.07%) |
Mar 01, 2022 | 382.02 | 434.79 | 379.25 | 418.54 | 1,548,290 | +0.00(+0.00%) |
Feb 28, 2022 | 409.96 | 420.79 | 407.32 | 418.54 | 797,285 | +2.16(+0.52%) |
Feb 25, 2022 | 403.90 | 416.64 | 398.49 | 416.38 | 579,040 | +12.17(+3.01%) |
Feb 24, 2022 | 381.78 | 406.51 | 378.00 | 404.21 | 644,840 | +14.84(+3.81%) |
Feb 23, 2022 | 410.49 | 410.96 | 384.63 | 389.38 | 1,136,209 | -19.39(-4.74%) |
Feb 22, 2022 | 419.05 | 422.18 | 407.08 | 408.76 | 405,256 | -13.08(-3.10%) |
Feb 18, 2022 | 421.85 | 0 | +4.93(+1.18%) | |||
Feb 17, 2022 | 416.30 | 424.21 | 414.44 | 416.92 | 382,879 | -2.72(-0.65%) |
Feb 16, 2022 | 415.50 | 420.28 | 411.88 | 419.64 | 350,959 | +1.30(+0.31%) |
Feb 15, 2022 | 418.12 | 421.01 | 415.61 | 418.34 | 354,708 | +1.25(+0.30%) |
Feb 14, 2022 | 419.10 | 421.34 | 412.33 | 417.09 | 285,583 | -0.78(-0.19%) |
Feb 11, 2022 | 426.24 | 428.10 | 415.02 | 417.87 | 356,108 | -6.84(-1.61%) |
Feb 10, 2022 | 421.24 | 433.46 | 419.69 | 424.71 | 566,300 | -5.99(-1.39%) |
Feb 09, 2022 | 429.93 | 435.24 | 425.65 | 430.70 | 384,174 | +5.84(+1.37%) |
Feb 08, 2022 | 419.57 | 427.53 | 416.91 | 424.86 | 335,499 | +4.23(+1.01%) |
Feb 07, 2022 | 425.86 | 427.24 | 419.72 | 420.62 | 374,405 | -3.59(-0.85%) |
Feb 04, 2022 | 430.10 | 432.44 | 418.34 | 424.22 | 365,155 | -5.54(-1.29%) |
Feb 03, 2022 | 433.87 | 425.82 | 429.76 | 424,458 | -7.89(-1.80%) | |
Feb 02, 2022 | 445.98 | 449.06 | 436.54 | 437.65 | 497,472 | -6.16(-1.39%) |