Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 432.11 | 433.78 | 422.86 | 424.19 | 982,601 | -5.57(-1.30%) |
Apr 28, 2022 | 421.87 | 434.20 | 417.42 | 429.76 | 1,152,629 | +5.21(+1.23%) |
Apr 27, 2022 | 428.80 | 435.09 | 424.54 | 424.54 | 868,456 | -2.65(-0.62%) |
Apr 26, 2022 | 429.28 | 436.81 | 425.16 | 427.19 | 635,137 | -1.46(-0.34%) |
Apr 25, 2022 | 428.62 | 429.59 | 419.12 | 428.65 | 630,016 | -3.26(-0.76%) |
Apr 22, 2022 | 428.38 | 440.85 | 428.30 | 431.91 | 753,231 | +3.81(+0.89%) |
Apr 21, 2022 | 448.56 | 449.41 | 427.69 | 428.10 | 981,537 | -19.26(-4.31%) |
Apr 20, 2022 | 449.78 | 452.89 | 446.47 | 447.36 | 625,164 | -0.98(-0.22%) |
Apr 19, 2022 | 449.58 | 457.44 | 447.43 | 448.33 | 561,965 | -1.13(-0.25%) |
Apr 18, 2022 | 451.02 | 456.98 | 446.08 | 449.46 | 589,749 | -1.56(-0.35%) |
Apr 14, 2022 | 452.26 | 453.97 | 447.29 | 451.02 | 1,160,519 | +2.59(+0.58%) |
Apr 13, 2022 | 451.80 | 453.79 | 444.39 | 448.44 | 583,218 | +1.20(+0.27%) |
Apr 12, 2022 | 447.27 | 450.52 | 443.41 | 447.24 | 655,215 | +1.10(+0.25%) |
Apr 11, 2022 | 450.23 | 454.64 | 445.71 | 446.14 | 900,254 | -1.47(-0.33%) |
Apr 08, 2022 | 456.39 | 460.74 | 443.44 | 447.61 | 942,116 | -6.86(-1.51%) |
Apr 07, 2022 | 444.07 | 456.28 | 443.14 | 454.47 | 788,954 | +8.99(+2.02%) |
Apr 06, 2022 | 439.25 | 450.27 | 439.13 | 445.48 | 834,919 | +7.19(+1.64%) |
Apr 05, 2022 | 434.89 | 447.45 | 434.89 | 438.29 | 596,889 | +1.66(+0.38%) |
Apr 04, 2022 | 439.66 | 440.74 | 428.98 | 436.63 | 738,837 | -2.41(-0.55%) |
Apr 01, 2022 | 431.12 | 439.11 | 428.69 | 439.04 | 724,313 | +7.31(+1.69%) |
Mar 31, 2022 | 434.39 | 442.07 | 431.23 | 431.74 | 671,242 | -5.90(-1.35%) |
Mar 30, 2022 | 433.93 | 440.69 | 432.96 | 437.63 | 646,413 | +6.78(+1.57%) |
Mar 29, 2022 | 419.64 | 435.01 | 416.44 | 430.86 | 925,857 | -0.47(-0.11%) |
Mar 28, 2022 | 438.15 | 440.02 | 429.21 | 431.33 | 684,929 | -10.99(-2.48%) |
Mar 25, 2022 | 437.66 | 444.49 | 437.66 | 442.32 | 497,739 | +3.49(+0.79%) |
Mar 24, 2022 | 431.51 | 439.38 | 430.64 | 438.83 | 688,406 | +7.38(+1.71%) |
Mar 23, 2022 | 432.49 | 436.35 | 427.20 | 431.45 | 608,199 | +0.60(+0.14%) |
Mar 22, 2022 | 431.63 | 432.49 | 423.36 | 430.85 | 770,442 | -0.29(-0.07%) |
Mar 21, 2022 | 420.17 | 432.75 | 417.15 | 431.14 | 1,339,530 | +18.00(+4.36%) |
Mar 18, 2022 | 413.22 | 418.40 | 409.66 | 413.13 | 1,891,566 | -0.82(-0.20%) |
Mar 17, 2022 | 416.12 | 419.93 | 409.92 | 413.95 | 1,013,523 | +4.22(+1.03%) |
Mar 16, 2022 | 415.52 | 427.77 | 401.82 | 409.74 | 1,945,466 | -22.58(-5.22%) |
Mar 15, 2022 | 428.18 | 432.85 | 421.74 | 432.31 | 857,153 | +6.18(+1.45%) |
Mar 14, 2022 | 424.09 | 427.32 | 416.30 | 426.14 | 946,431 | +4.94(+1.17%) |
Mar 11, 2022 | 432.18 | 434.29 | 420.61 | 421.19 | 1,218,099 | -8.02(-1.87%) |
Mar 10, 2022 | 434.89 | 426.54 | 429.22 | 1,494,607 | -5.13(-1.18%) | |
Mar 09, 2022 | 426.23 | 441.02 | 422.30 | 434.34 | 1,792,813 | +0.69(+0.16%) |
Mar 08, 2022 | 459.67 | 461.25 | 432.68 | 433.66 | 2,535,790 | -27.75(-6.01%) |
Mar 07, 2022 | 456.06 | 473.83 | 455.61 | 461.40 | 2,487,641 | +9.06(+2.00%) |
Mar 04, 2022 | 438.42 | 456.57 | 434.43 | 452.35 | 1,747,108 | +18.23(+4.20%) |
Mar 03, 2022 | 436.74 | 439.33 | 426.09 | 434.12 | 1,477,302 | -3.57(-0.82%) |
Mar 02, 2022 | 436.13 | 441.70 | 420.96 | 437.69 | 1,848,456 | -2.62(-0.59%) |
Mar 01, 2022 | 428.95 | 441.26 | 428.35 | 440.31 | 2,316,498 | +13.48(+3.16%) |
Feb 28, 2022 | 399.97 | 427.60 | 399.60 | 426.83 | 2,696,312 | +31.35(+7.93%) |
Feb 25, 2022 | 379.72 | 396.85 | 388.24 | 395.49 | 1,305,185 | +15.20(+4.00%) |
Feb 24, 2022 | 380.41 | 387.41 | 374.99 | 380.28 | 1,609,899 | +9.05(+2.44%) |
Feb 23, 2022 | 377.31 | 379.43 | 370.04 | 371.23 | 692,717 | -4.47(-1.19%) |
Feb 22, 2022 | 379.69 | 381.26 | 372.00 | 375.70 | 747,920 | -0.50(-0.13%) |
Feb 18, 2022 | 376.20 | 0 | -6.60(-1.72%) | |||
Feb 17, 2022 | 377.67 | 385.93 | 376.35 | 382.80 | 923,377 | +4.28(+1.13%) |
Feb 16, 2022 | 370.19 | 379.10 | 370.00 | 378.52 | 1,129,427 | +8.55(+2.31%) |
Feb 15, 2022 | 372.29 | 373.96 | 365.68 | 369.97 | 819,145 | -5.61(-1.49%) |
Feb 14, 2022 | 381.73 | 382.06 | 368.06 | 375.58 | 1,778,306 | -8.38(-2.18%) |
Feb 11, 2022 | 368.26 | 385.79 | 365.64 | 383.96 | 1,843,472 | +16.63(+4.53%) |
Feb 10, 2022 | 368.04 | 371.48 | 365.32 | 367.33 | 942,285 | -2.25(-0.61%) |
Feb 09, 2022 | 365.49 | 369.88 | 365.02 | 369.58 | 730,862 | +4.85(+1.33%) |
Feb 08, 2022 | 359.90 | 365.39 | 357.37 | 364.73 | 631,521 | +5.92(+1.65%) |
Feb 07, 2022 | 356.29 | 361.16 | 354.05 | 358.81 | 561,268 | +3.28(+0.92%) |
Feb 04, 2022 | 357.98 | 360.50 | 352.89 | 355.53 | 553,759 | -3.90(-1.09%) |
Feb 03, 2022 | 358.18 | 360.38 | 359.44 | 702,830 | +2.72(+0.76%) | |
Feb 02, 2022 | 353.27 | 357.62 | 351.20 | 356.71 | 795,366 | +0.38(+0.11%) |