Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 373.74 | 378.56 | 366.93 | 368.04 | 2,158,754 | -9.82(-2.60%) |
Apr 28, 2022 | 376.00 | 380.45 | 371.27 | 377.86 | 1,728,984 | +5.78(+1.55%) |
Apr 27, 2022 | 368.29 | 376.08 | 368.29 | 372.08 | 1,975,072 | +5.02(+1.37%) |
Apr 26, 2022 | 371.70 | 375.57 | 366.29 | 367.06 | 1,727,324 | -5.59(-1.50%) |
Apr 25, 2022 | 368.77 | 372.83 | 365.28 | 372.65 | 2,248,287 | +1.53(+0.41%) |
Apr 22, 2022 | 379.79 | 380.76 | 370.79 | 371.13 | 1,789,485 | -10.92(-2.86%) |
Apr 21, 2022 | 390.26 | 394.41 | 380.49 | 382.05 | 1,573,437 | -6.28(-1.62%) |
Apr 20, 2022 | 388.86 | 393.71 | 387.82 | 388.32 | 1,809,306 | +1.86(+0.48%) |
Apr 19, 2022 | 382.53 | 388.18 | 381.04 | 386.46 | 1,912,623 | +4.68(+1.23%) |
Apr 18, 2022 | 377.80 | 382.79 | 377.20 | 381.78 | 1,240,398 | +2.90(+0.77%) |
Apr 14, 2022 | 389.26 | 391.18 | 378.30 | 378.88 | 2,460,257 | -8.52(-2.20%) |
Apr 13, 2022 | 387.10 | 389.93 | 381.98 | 387.40 | 2,514,705 | -0.98(-0.25%) |
Apr 12, 2022 | 396.83 | 397.78 | 387.18 | 388.38 | 2,277,400 | -8.11(-2.05%) |
Apr 11, 2022 | 401.99 | 403.16 | 392.45 | 396.49 | 1,500,088 | -7.31(-1.81%) |
Apr 08, 2022 | 404.73 | 406.47 | 401.54 | 403.81 | 1,086,348 | -1.86(-0.46%) |
Apr 07, 2022 | 400.10 | 407.00 | 398.91 | 405.66 | 2,222,627 | +4.02(+1.00%) |
Apr 06, 2022 | 398.37 | 403.72 | 397.12 | 401.64 | 1,594,031 | -0.98(-0.24%) |
Apr 05, 2022 | 402.67 | 406.63 | 400.94 | 402.62 | 1,292,734 | -2.37(-0.58%) |
Apr 04, 2022 | 400.75 | 407.99 | 398.89 | 404.99 | 1,657,815 | +6.28(+1.57%) |
Apr 01, 2022 | 400.76 | 400.78 | 396.52 | 398.71 | 1,761,540 | -2.25(-0.56%) |
Mar 31, 2022 | 413.00 | 414.02 | 400.95 | 400.96 | 2,470,391 | -8.57(-2.09%) |
Mar 30, 2022 | 407.03 | 409.99 | 406.33 | 409.53 | 2,144,327 | +1.47(+0.36%) |
Mar 29, 2022 | 410.36 | 411.36 | 405.64 | 408.07 | 1,562,446 | +2.88(+0.71%) |
Mar 28, 2022 | 405.04 | 408.22 | 401.01 | 405.18 | 2,588,108 | +1.01(+0.25%) |
Mar 25, 2022 | 399.76 | 404.55 | 398.72 | 404.18 | 2,122,506 | +5.67(+1.42%) |
Mar 24, 2022 | 400.40 | 401.39 | 396.87 | 398.51 | 2,114,321 | +1.92(+0.48%) |
Mar 23, 2022 | 402.41 | 403.58 | 395.73 | 396.59 | 2,194,531 | -8.38(-2.07%) |
Mar 22, 2022 | 397.32 | 407.17 | 396.43 | 404.97 | 2,394,009 | +9.31(+2.35%) |
Mar 21, 2022 | 396.47 | 398.82 | 392.83 | 395.66 | 2,258,686 | -5.06(-1.26%) |
Mar 18, 2022 | 395.08 | 402.74 | 394.38 | 400.73 | 2,923,893 | +7.12(+1.81%) |
Mar 17, 2022 | 382.70 | 393.91 | 382.70 | 393.61 | 2,448,558 | +10.19(+2.66%) |
Mar 16, 2022 | 381.16 | 387.48 | 375.44 | 383.41 | 2,140,308 | +4.73(+1.25%) |
Mar 15, 2022 | 372.40 | 379.63 | 366.98 | 378.68 | 2,022,689 | +10.16(+2.76%) |
Mar 14, 2022 | 374.91 | 377.66 | 364.79 | 368.53 | 2,616,922 | -2.62(-0.71%) |
Mar 11, 2022 | 376.35 | 379.91 | 370.75 | 371.15 | 2,303,864 | -3.00(-0.80%) |
Mar 10, 2022 | 372.71 | 377.07 | 365.44 | 374.15 | 2,830,969 | -8.56(-2.24%) |
Mar 09, 2022 | 392.38 | 393.07 | 382.19 | 382.71 | 3,103,953 | +3.30(+0.87%) |
Mar 08, 2022 | 375.51 | 386.88 | 371.93 | 379.41 | 3,778,852 | +2.43(+0.65%) |
Mar 07, 2022 | 397.69 | 398.82 | 376.03 | 376.97 | 4,319,049 | -21.42(-5.38%) |
Mar 04, 2022 | 390.89 | 399.19 | 388.33 | 398.39 | 3,662,875 | +6.89(+1.76%) |
Mar 03, 2022 | 389.80 | 399.61 | 382.36 | 391.50 | 4,460,061 | +1.35(+0.35%) |
Mar 02, 2022 | 385.14 | 397.42 | 383.17 | 390.15 | 5,931,882 | +8.35(+2.19%) |
Mar 01, 2022 | 369.50 | 387.37 | 367.73 | 381.80 | 9,995,112 | +14.55(+3.96%) |
Feb 28, 2022 | 370.48 | 380.73 | 363.77 | 367.25 | 5,341,452 | -5.07(-1.36%) |
Feb 25, 2022 | 369.38 | 375.85 | 362.66 | 372.33 | 8,308,932 | -0.77(-0.21%) |
Feb 24, 2022 | 356.08 | 375.10 | 355.37 | 373.10 | 1,938,955 | +8.12(+2.23%) |
Feb 23, 2022 | 375.29 | 376.11 | 364.38 | 364.98 | 1,807,416 | -6.72(-1.81%) |
Feb 22, 2022 | 367.91 | 375.66 | 367.60 | 371.70 | 1,686,428 | +1.54(+0.42%) |
Feb 18, 2022 | 370.16 | 0 | -2.76(-0.74%) | |||
Feb 17, 2022 | 378.12 | 379.30 | 372.35 | 372.92 | 1,252,973 | -4.95(-1.31%) |
Feb 16, 2022 | 375.77 | 380.54 | 372.06 | 377.86 | 1,854,754 | +1.15(+0.31%) |
Feb 15, 2022 | 378.56 | 381.23 | 374.21 | 376.71 | 1,463,777 | +4.56(+1.22%) |
Feb 14, 2022 | 377.81 | 380.24 | 367.01 | 372.15 | 3,225,379 | -6.79(-1.79%) |
Feb 11, 2022 | 386.12 | 388.46 | 377.57 | 378.95 | 2,794,683 | -8.59(-2.22%) |
Feb 10, 2022 | 390.35 | 397.54 | 385.26 | 387.54 | 2,476,189 | -10.60(-2.66%) |
Feb 09, 2022 | 393.72 | 400.88 | 392.26 | 398.13 | 2,405,329 | +8.09(+2.08%) |
Feb 08, 2022 | 391.56 | 393.26 | 382.21 | 390.04 | 2,960,360 | -5.34(-1.35%) |
Feb 07, 2022 | 404.00 | 407.48 | 394.06 | 395.38 | 1,508,004 | -8.92(-2.21%) |
Feb 04, 2022 | 399.43 | 409.78 | 398.39 | 404.30 | 1,404,992 | +1.21(+0.30%) |
Feb 03, 2022 | 407.82 | 409.60 | 402.16 | 403.09 | 1,257,391 | -8.70(-2.11%) |
Feb 02, 2022 | 411.04 | 413.10 | 407.33 | 411.79 | 1,681,570 | +4.50(+1.10%) |