Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 417.19 | 420.81 | 409.20 | 409.88 | 651,163 | -11.80(-2.80%) |
Apr 28, 2022 | 415.04 | 427.03 | 411.09 | 421.68 | 633,442 | +15.18(+3.73%) |
Apr 27, 2022 | 418.01 | 423.86 | 404.12 | 406.50 | 809,030 | -11.71(-2.80%) |
Apr 26, 2022 | 437.85 | 449.53 | 417.62 | 418.21 | 825,172 | -31.61(-7.03%) |
Apr 25, 2022 | 439.64 | 451.40 | 438.25 | 449.82 | 744,917 | +6.09(+1.37%) |
Apr 22, 2022 | 453.68 | 459.65 | 443.37 | 443.73 | 496,606 | -18.23(-3.95%) |
Apr 21, 2022 | 485.92 | 486.49 | 460.76 | 461.96 | 433,300 | -18.25(-3.80%) |
Apr 20, 2022 | 481.69 | 484.94 | 474.15 | 480.22 | 394,761 | +2.94(+0.62%) |
Apr 19, 2022 | 465.28 | 478.42 | 462.24 | 477.28 | 480,977 | +12.17(+2.62%) |
Apr 18, 2022 | 468.41 | 471.14 | 462.18 | 465.11 | 307,886 | -4.56(-0.97%) |
Apr 14, 2022 | 481.12 | 483.25 | 469.29 | 469.67 | 452,250 | -10.28(-2.14%) |
Apr 13, 2022 | 464.12 | 481.32 | 464.12 | 479.95 | 490,024 | +12.61(+2.70%) |
Apr 12, 2022 | 475.48 | 483.52 | 465.55 | 467.34 | 522,421 | -5.62(-1.19%) |
Apr 11, 2022 | 488.45 | 488.45 | 472.75 | 472.97 | 595,473 | -19.85(-4.03%) |
Apr 08, 2022 | 497.06 | 498.04 | 491.67 | 492.82 | 604,455 | -3.42(-0.69%) |
Apr 07, 2022 | 490.75 | 499.06 | 489.74 | 496.23 | 793,887 | +3.26(+0.66%) |
Apr 06, 2022 | 493.30 | 495.93 | 487.03 | 492.97 | 634,766 | -6.40(-1.28%) |
Apr 05, 2022 | 502.83 | 503.25 | 496.72 | 499.37 | 566,003 | -6.11(-1.21%) |
Apr 04, 2022 | 504.21 | 513.49 | 501.77 | 505.49 | 628,343 | +3.42(+0.68%) |
Apr 01, 2022 | 491.37 | 502.33 | 487.15 | 502.07 | 746,144 | +12.77(+2.61%) |
Mar 31, 2022 | 499.49 | 503.72 | 489.30 | 489.30 | 942,419 | -7.20(-1.45%) |
Mar 30, 2022 | 497.15 | 500.18 | 492.66 | 496.50 | 573,786 | -6.31(-1.26%) |
Mar 29, 2022 | 503.31 | 512.08 | 497.01 | 502.82 | 740,308 | +8.72(+1.76%) |
Mar 28, 2022 | 480.08 | 494.11 | 478.94 | 494.10 | 979,344 | +17.03(+3.57%) |
Mar 25, 2022 | 485.31 | 485.51 | 473.42 | 477.07 | 370,340 | -5.27(-1.09%) |
Mar 24, 2022 | 480.37 | 485.53 | 477.45 | 482.35 | 490,816 | +4.36(+0.91%) |
Mar 23, 2022 | 490.39 | 491.74 | 477.51 | 477.99 | 590,745 | -18.01(-3.63%) |
Mar 22, 2022 | 498.46 | 501.02 | 490.22 | 496.00 | 503,136 | +2.69(+0.54%) |
Mar 21, 2022 | 500.02 | 505.95 | 488.48 | 493.31 | 433,621 | -12.98(-2.56%) |
Mar 18, 2022 | 486.97 | 508.63 | 485.35 | 506.29 | 881,925 | +21.31(+4.39%) |
Mar 17, 2022 | 473.86 | 484.99 | 472.69 | 484.98 | 427,412 | +5.33(+1.11%) |
Mar 16, 2022 | 466.73 | 480.27 | 463.76 | 479.65 | 564,488 | +21.43(+4.68%) |
Mar 15, 2022 | 452.26 | 461.48 | 447.58 | 458.23 | 485,001 | +13.24(+2.98%) |
Mar 14, 2022 | 447.58 | 449.45 | 440.34 | 444.98 | 582,728 | +0.68(+0.15%) |
Mar 11, 2022 | 456.45 | 460.57 | 442.21 | 444.30 | 680,979 | -8.40(-1.85%) |
Mar 10, 2022 | 464.31 | 468.17 | 446.07 | 452.70 | 790,860 | -22.25(-4.69%) |
Mar 09, 2022 | 466.86 | 481.88 | 462.33 | 474.95 | 612,106 | +21.53(+4.75%) |
Mar 08, 2022 | 455.38 | 460.85 | 438.68 | 453.42 | 820,693 | -1.36(-0.30%) |
Mar 07, 2022 | 483.78 | 484.13 | 454.31 | 454.78 | 735,926 | -29.56(-6.10%) |
Mar 04, 2022 | 491.56 | 491.56 | 477.93 | 484.34 | 598,876 | -9.08(-1.84%) |
Mar 03, 2022 | 502.31 | 505.00 | 491.36 | 493.42 | 368,087 | -3.87(-0.78%) |
Mar 02, 2022 | 492.94 | 500.89 | 490.37 | 497.29 | 674,211 | +10.42(+2.14%) |
Mar 01, 2022 | 488.71 | 500.12 | 483.76 | 486.87 | 858,750 | -1.28(-0.26%) |
Feb 28, 2022 | 491.24 | 495.45 | 483.23 | 488.15 | 922,435 | -11.21(-2.24%) |
Feb 25, 2022 | 497.17 | 501.14 | 487.30 | 499.36 | 936,903 | +4.61(+0.93%) |
Feb 24, 2022 | 478.67 | 496.21 | 476.96 | 494.74 | 1,527,121 | -0.91(-0.18%) |
Feb 23, 2022 | 511.89 | 516.55 | 494.01 | 495.65 | 690,734 | -11.59(-2.28%) |
Feb 22, 2022 | 507.39 | 518.73 | 502.07 | 507.24 | 613,682 | -5.54(-1.08%) |
Feb 18, 2022 | 512.77 | 0 | -4.36(-0.84%) | |||
Feb 17, 2022 | 521.71 | 524.29 | 514.16 | 517.13 | 452,416 | -10.78(-2.04%) |
Feb 16, 2022 | 527.82 | 531.36 | 518.91 | 527.91 | 276,411 | -2.70(-0.51%) |
Feb 15, 2022 | 529.41 | 535.04 | 523.70 | 530.61 | 393,701 | +13.02(+2.52%) |
Feb 14, 2022 | 517.73 | 520.93 | 506.86 | 517.59 | 496,133 | -1.25(-0.24%) |
Feb 11, 2022 | 530.21 | 534.35 | 514.71 | 518.84 | 484,668 | -10.54(-1.99%) |
Feb 10, 2022 | 533.72 | 542.38 | 525.27 | 529.38 | 568,940 | -15.89(-2.91%) |
Feb 09, 2022 | 522.43 | 547.99 | 520.53 | 545.27 | 505,347 | +14.89(+2.81%) |
Feb 08, 2022 | 513.68 | 531.22 | 509.80 | 530.38 | 689,837 | -4.19(-0.78%) |
Feb 07, 2022 | 535.83 | 544.81 | 529.98 | 534.57 | 632,634 | -4.14(-0.77%) |
Feb 04, 2022 | 521.96 | 546.98 | 517.17 | 538.70 | 701,171 | +13.98(+2.67%) |
Feb 03, 2022 | 524.42 | 530.44 | 524.72 | 680,323 | -9.25(-1.73%) | |
Feb 02, 2022 | 545.03 | 545.03 | 523.85 | 533.96 | 653,479 | +4.30(+0.81%) |