Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 407.47 | 413.00 | 394.64 | 395.95 | 3,042,701 | -14.58(-3.55%) |
Apr 28, 2022 | 406.13 | 414.27 | 398.49 | 410.53 | 2,592,779 | +12.63(+3.17%) |
Apr 27, 2022 | 401.44 | 412.46 | 396.81 | 397.90 | 3,079,829 | -1.22(-0.31%) |
Apr 26, 2022 | 410.17 | 411.61 | 397.46 | 399.12 | 2,819,793 | -14.83(-3.58%) |
Apr 25, 2022 | 405.70 | 414.08 | 401.67 | 413.95 | 3,368,774 | +5.28(+1.29%) |
Apr 22, 2022 | 420.71 | 424.33 | 408.02 | 408.67 | 3,200,606 | -8.81(-2.11%) |
Apr 21, 2022 | 432.69 | 438.94 | 416.36 | 417.48 | 2,389,919 | -10.63(-2.48%) |
Apr 20, 2022 | 440.59 | 442.44 | 427.20 | 428.11 | 2,094,260 | -8.29(-1.90%) |
Apr 19, 2022 | 422.02 | 437.49 | 420.64 | 436.40 | 1,964,467 | +10.93(+2.57%) |
Apr 18, 2022 | 419.40 | 429.69 | 418.73 | 425.47 | 2,593,478 | +5.03(+1.20%) |
Apr 14, 2022 | 435.86 | 435.95 | 420.03 | 420.44 | 2,597,004 | -11.23(-2.60%) |
Apr 13, 2022 | 427.30 | 433.52 | 425.67 | 431.67 | 3,088,075 | +4.90(+1.15%) |
Apr 12, 2022 | 442.68 | 444.44 | 425.16 | 426.77 | 2,198,788 | -7.67(-1.77%) |
Apr 11, 2022 | 438.81 | 440.00 | 429.74 | 434.44 | 2,931,699 | -10.90(-2.45%) |
Apr 08, 2022 | 449.95 | 454.41 | 443.37 | 445.34 | 2,260,689 | -7.38(-1.63%) |
Apr 07, 2022 | 444.09 | 455.92 | 440.76 | 452.72 | 2,757,445 | +8.39(+1.89%) |
Apr 06, 2022 | 448.23 | 450.01 | 439.57 | 444.33 | 3,824,119 | -14.25(-3.11%) |
Apr 05, 2022 | 469.32 | 471.76 | 455.07 | 458.58 | 2,483,574 | -10.23(-2.18%) |
Apr 04, 2022 | 461.04 | 473.49 | 460.61 | 468.81 | 2,974,648 | +10.62(+2.32%) |
Apr 01, 2022 | 455.00 | 461.55 | 450.96 | 458.19 | 2,718,422 | +2.57(+0.56%) |
Mar 31, 2022 | 461.59 | 465.43 | 455.43 | 455.62 | 4,143,582 | -4.44(-0.97%) |
Mar 30, 2022 | 461.52 | 466.76 | 456.84 | 460.06 | 3,888,699 | -6.27(-1.34%) |
Mar 29, 2022 | 459.16 | 467.80 | 452.44 | 466.33 | 4,323,350 | +16.32(+3.63%) |
Mar 28, 2022 | 433.42 | 450.32 | 433.15 | 450.01 | 4,471,604 | +18.39(+4.26%) |
Mar 25, 2022 | 435.44 | 438.62 | 426.00 | 431.62 | 3,285,216 | -0.52(-0.12%) |
Mar 24, 2022 | 426.08 | 432.21 | 421.49 | 432.14 | 5,542,400 | +9.24(+2.18%) |
Mar 23, 2022 | 437.51 | 437.98 | 416.47 | 422.90 | 13,975,303 | -43.55(-9.34%) |
Mar 22, 2022 | 453.50 | 471.98 | 450.69 | 466.45 | 5,367,156 | +12.86(+2.84%) |
Mar 21, 2022 | 451.42 | 459.58 | 445.95 | 453.59 | 3,703,422 | +0.26(+0.06%) |
Mar 18, 2022 | 439.20 | 453.74 | 435.79 | 453.33 | 5,898,151 | +8.97(+2.02%) |
Mar 17, 2022 | 441.26 | 446.82 | 436.51 | 444.36 | 3,556,667 | +2.00(+0.45%) |
Mar 16, 2022 | 431.74 | 442.52 | 424.35 | 442.36 | 4,143,244 | +20.70(+4.91%) |
Mar 15, 2022 | 415.97 | 422.96 | 413.17 | 421.66 | 3,201,403 | +10.16(+2.47%) |
Mar 14, 2022 | 413.36 | 422.38 | 407.94 | 411.50 | 3,731,497 | -4.88(-1.17%) |
Mar 11, 2022 | 439.66 | 440.61 | 415.43 | 416.38 | 4,434,514 | -22.57(-5.14%) |
Mar 10, 2022 | 444.68 | 433.01 | 438.95 | 2,721,543 | -11.92(-2.64%) | |
Mar 09, 2022 | 443.80 | 453.11 | 438.93 | 450.87 | 2,905,055 | +19.34(+4.48%) |
Mar 08, 2022 | 432.51 | 443.80 | 421.36 | 431.53 | 3,729,496 | -6.44(-1.47%) |
Mar 07, 2022 | 456.22 | 457.68 | 437.18 | 437.97 | 3,673,574 | -14.16(-3.13%) |
Mar 04, 2022 | 455.49 | 463.52 | 447.00 | 452.13 | 2,752,177 | -6.95(-1.51%) |
Mar 03, 2022 | 475.83 | 476.05 | 455.44 | 459.08 | 2,903,149 | -12.10(-2.57%) |
Mar 02, 2022 | 471.94 | 477.49 | 466.04 | 471.18 | 2,947,582 | +4.50(+0.96%) |
Mar 01, 2022 | 468.00 | 479.21 | 462.92 | 466.68 | 3,351,785 | -1.00(-0.21%) |
Feb 28, 2022 | 462.40 | 468.48 | 458.86 | 467.68 | 3,301,783 | +2.14(+0.46%) |
Feb 25, 2022 | 465.39 | 468.52 | 459.90 | 465.54 | 2,869,739 | +1.72(+0.37%) |
Feb 24, 2022 | 418.59 | 465.93 | 416.81 | 463.82 | 6,454,328 | +34.37(+8.00%) |
Feb 23, 2022 | 447.78 | 449.59 | 428.06 | 429.45 | 4,260,764 | -8.95(-2.04%) |
Feb 22, 2022 | 440.35 | 451.09 | 435.05 | 438.40 | 4,286,476 | -4.16(-0.94%) |
Feb 18, 2022 | 442.56 | 0 | -15.15(-3.31%) | |||
Feb 17, 2022 | 473.14 | 476.45 | 456.05 | 457.71 | 4,019,097 | -19.99(-4.18%) |
Feb 16, 2022 | 476.48 | 480.21 | 467.27 | 477.70 | 3,748,339 | -1.80(-0.38%) |
Feb 15, 2022 | 482.53 | 482.53 | 472.39 | 479.50 | 3,743,063 | +5.49(+1.16%) |
Feb 14, 2022 | 473.20 | 478.57 | 469.21 | 474.01 | 3,371,500 | +0.04(+0.01%) |
Feb 11, 2022 | 497.92 | 499.93 | 472.89 | 473.97 | 5,027,004 | -21.05(-4.25%) |
Feb 10, 2022 | 508.08 | 514.48 | 492.28 | 495.02 | 4,732,706 | -26.73(-5.12%) |
Feb 09, 2022 | 520.35 | 522.48 | 515.06 | 521.75 | 2,542,985 | +10.44(+2.04%) |
Feb 08, 2022 | 501.63 | 513.51 | 501.07 | 511.31 | 3,205,510 | +4.21(+0.83%) |
Feb 07, 2022 | 516.00 | 516.00 | 500.95 | 507.10 | 3,122,741 | -6.44(-1.25%) |
Feb 04, 2022 | 503.77 | 519.97 | 503.77 | 513.54 | 2,583,750 | +2.71(+0.53%) |
Feb 03, 2022 | 522.87 | 508.75 | 510.83 | 3,058,093 | -22.26(-4.18%) | |
Feb 02, 2022 | 536.25 | 540.46 | 529.32 | 533.09 | 2,492,541 | +0.29(+0.05%) |