Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 447.22 | 448.67 | 435.45 | 436.90 | 1,006,444 | -14.18(-3.14%) |
Apr 28, 2022 | 437.46 | 452.92 | 433.68 | 451.08 | 1,280,453 | +15.35(+3.52%) |
Apr 27, 2022 | 435.67 | 440.33 | 423.31 | 435.73 | 1,205,277 | +12.65(+2.99%) |
Apr 26, 2022 | 431.89 | 434.97 | 423.03 | 423.08 | 986,978 | -10.84(-2.50%) |
Apr 25, 2022 | 436.30 | 436.43 | 425.47 | 433.92 | 1,071,120 | -2.90(-0.66%) |
Apr 22, 2022 | 445.03 | 445.42 | 436.56 | 436.82 | 728,029 | -11.24(-2.51%) |
Apr 21, 2022 | 461.00 | 461.25 | 447.84 | 448.06 | 854,041 | -9.40(-2.06%) |
Apr 20, 2022 | 453.39 | 459.06 | 449.99 | 457.46 | 867,163 | +6.68(+1.48%) |
Apr 19, 2022 | 448.51 | 456.61 | 447.63 | 450.78 | 1,168,778 | +4.64(+1.04%) |
Apr 18, 2022 | 451.10 | 456.30 | 444.27 | 446.14 | 573,091 | -6.48(-1.43%) |
Apr 14, 2022 | 453.10 | 457.21 | 450.72 | 452.62 | 1,630,649 | +1.75(+0.39%) |
Apr 13, 2022 | 449.37 | 453.78 | 445.31 | 450.87 | 1,175,051 | +9.57(+2.17%) |
Apr 12, 2022 | 441.89 | 445.13 | 438.99 | 441.30 | 921,448 | -2.25(-0.51%) |
Apr 11, 2022 | 452.07 | 452.86 | 442.37 | 443.55 | 868,375 | -6.37(-1.42%) |
Apr 08, 2022 | 452.07 | 453.27 | 447.86 | 449.92 | 985,502 | +0.21(+0.05%) |
Apr 07, 2022 | 442.06 | 451.08 | 441.10 | 449.71 | 1,553,345 | +8.40(+1.90%) |
Apr 06, 2022 | 437.14 | 442.18 | 433.87 | 441.31 | 848,805 | +5.73(+1.32%) |
Apr 05, 2022 | 427.69 | 440.21 | 427.69 | 435.58 | 799,982 | +5.44(+1.26%) |
Apr 04, 2022 | 433.44 | 435.91 | 428.38 | 430.14 | 681,034 | -3.66(-0.84%) |
Apr 01, 2022 | 429.11 | 436.27 | 424.90 | 433.80 | 763,448 | +6.13(+1.43%) |
Mar 31, 2022 | 429.91 | 437.71 | 427.23 | 427.67 | 1,437,472 | -4.15(-0.96%) |
Mar 30, 2022 | 431.25 | 433.23 | 425.00 | 431.81 | 1,112,836 | +1.21(+0.28%) |
Mar 29, 2022 | 431.09 | 432.48 | 426.99 | 430.61 | 631,745 | +3.83(+0.90%) |
Mar 28, 2022 | 432.01 | 433.48 | 425.29 | 426.78 | 612,437 | -0.48(-0.11%) |
Mar 25, 2022 | 431.64 | 431.64 | 427.05 | 427.26 | 716,391 | -1.84(-0.43%) |
Mar 24, 2022 | 423.29 | 430.51 | 422.25 | 429.11 | 835,334 | +6.68(+1.58%) |
Mar 23, 2022 | 428.42 | 430.30 | 422.06 | 422.43 | 924,368 | -7.67(-1.78%) |
Mar 22, 2022 | 428.89 | 433.77 | 428.57 | 430.10 | 1,277,103 | +1.53(+0.36%) |
Mar 21, 2022 | 430.28 | 434.85 | 427.10 | 428.57 | 1,116,337 | -3.67(-0.85%) |
Mar 18, 2022 | 437.58 | 437.58 | 430.74 | 432.24 | 2,126,469 | -0.47(-0.11%) |
Mar 17, 2022 | 432.18 | 434.97 | 430.47 | 432.71 | 1,265,215 | -1.70(-0.39%) |
Mar 16, 2022 | 433.76 | 438.50 | 426.83 | 434.40 | 816,112 | +2.89(+0.67%) |
Mar 15, 2022 | 427.71 | 434.68 | 425.24 | 431.51 | 1,166,659 | +7.78(+1.84%) |
Mar 14, 2022 | 422.08 | 426.47 | 417.73 | 423.73 | 1,041,096 | +5.71(+1.37%) |
Mar 11, 2022 | 431.63 | 431.63 | 417.57 | 418.02 | 630,739 | -5.08(-1.20%) |
Mar 10, 2022 | 415.30 | 424.67 | 413.20 | 423.10 | 844,799 | +2.09(+0.50%) |
Mar 09, 2022 | 424.38 | 424.38 | 417.20 | 421.01 | 739,862 | +4.42(+1.06%) |
Mar 08, 2022 | 415.84 | 425.07 | 413.98 | 416.59 | 797,962 | -2.13(-0.51%) |
Mar 07, 2022 | 432.29 | 433.00 | 418.05 | 418.72 | 883,770 | -14.28(-3.30%) |
Mar 04, 2022 | 423.37 | 433.72 | 420.39 | 433.00 | 917,729 | +5.28(+1.23%) |
Mar 03, 2022 | 428.89 | 431.38 | 424.08 | 427.72 | 750,471 | -0.43(-0.10%) |
Mar 02, 2022 | 424.14 | 432.29 | 424.14 | 428.15 | 921,913 | +5.35(+1.26%) |
Mar 01, 2022 | 422.60 | 428.19 | 416.69 | 422.81 | 705,211 | -3.26(-0.76%) |
Feb 28, 2022 | 417.37 | 426.57 | 417.37 | 426.07 | 735,159 | +1.63(+0.38%) |
Feb 25, 2022 | 414.00 | 426.59 | 420.21 | 424.44 | 811,242 | +11.14(+2.70%) |
Feb 24, 2022 | 402.21 | 413.79 | 400.44 | 413.29 | 1,080,054 | +7.40(+1.82%) |
Feb 23, 2022 | 415.40 | 417.27 | 405.51 | 405.90 | 964,940 | -6.68(-1.62%) |
Feb 22, 2022 | 414.86 | 417.65 | 409.20 | 412.58 | 956,018 | -1.16(-0.28%) |
Feb 18, 2022 | 413.74 | 0 | -2.90(-0.70%) | |||
Feb 17, 2022 | 419.55 | 420.07 | 413.84 | 416.64 | 541,424 | -3.98(-0.95%) |
Feb 16, 2022 | 411.61 | 422.93 | 411.12 | 420.62 | 1,037,076 | +6.54(+1.58%) |
Feb 15, 2022 | 415.60 | 418.92 | 412.76 | 414.08 | 1,119,835 | +2.41(+0.59%) |
Feb 14, 2022 | 414.25 | 417.06 | 409.51 | 411.67 | 763,893 | -4.25(-1.02%) |
Feb 11, 2022 | 422.21 | 427.34 | 413.77 | 415.91 | 1,278,713 | -8.04(-1.90%) |
Feb 10, 2022 | 425.75 | 432.21 | 422.36 | 423.96 | 939,302 | -4.29(-1.00%) |
Feb 09, 2022 | 426.71 | 431.91 | 425.77 | 428.24 | 1,663,952 | +3.47(+0.82%) |
Feb 08, 2022 | 421.92 | 427.06 | 419.77 | 424.77 | 1,302,294 | +2.60(+0.62%) |
Feb 07, 2022 | 422.40 | 426.29 | 417.89 | 422.17 | 1,205,589 | +0.49(+0.12%) |
Feb 04, 2022 | 414.59 | 430.65 | 413.53 | 421.68 | 1,949,459 | +3.57(+0.85%) |
Feb 03, 2022 | 424.82 | 418.11 | 3,845,372 | +24.51(+6.23%) | ||
Feb 02, 2022 | 400.62 | 401.10 | 384.54 | 393.60 | 1,906,597 | +10.34(+2.70%) |