Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 446.83 | 448.78 | 427.03 | 428.40 | 34,599 | -18.92(-4.23%) |
Apr 28, 2022 | 450.06 | 450.32 | 435.44 | 447.32 | 35,736 | -0.97(-0.22%) |
Apr 27, 2022 | 462.62 | 464.64 | 447.89 | 448.29 | 36,655 | -10.87(-2.37%) |
Apr 26, 2022 | 470.76 | 484.87 | 456.58 | 459.16 | 38,013 | -11.34(-2.41%) |
Apr 25, 2022 | 463.94 | 474.24 | 455.89 | 470.50 | 42,127 | +10.03(+2.18%) |
Apr 22, 2022 | 476.42 | 476.42 | 460.47 | 460.47 | 25,371 | -12.50(-2.64%) |
Apr 21, 2022 | 484.42 | 489.70 | 470.49 | 472.97 | 31,904 | -5.24(-1.10%) |
Apr 20, 2022 | 476.63 | 492.84 | 476.63 | 478.21 | 27,984 | +2.14(+0.45%) |
Apr 19, 2022 | 465.61 | 480.66 | 458.66 | 476.06 | 36,056 | +15.31(+3.32%) |
Apr 18, 2022 | 480.06 | 480.06 | 455.82 | 460.75 | 41,799 | -17.08(-3.57%) |
Apr 14, 2022 | 482.68 | 488.30 | 477.73 | 477.83 | 17,809 | -1.50(-0.31%) |
Apr 13, 2022 | 474.54 | 480.19 | 473.81 | 479.33 | 33,718 | +5.11(+1.08%) |
Apr 12, 2022 | 472.59 | 480.04 | 468.27 | 474.22 | 30,087 | +3.65(+0.77%) |
Apr 11, 2022 | 467.89 | 475.48 | 465.67 | 470.58 | 41,480 | -2.83(-0.60%) |
Apr 08, 2022 | 480.41 | 480.83 | 472.37 | 473.41 | 34,516 | -4.04(-0.85%) |
Apr 07, 2022 | 483.87 | 485.89 | 470.90 | 477.44 | 53,743 | -2.74(-0.57%) |
Apr 06, 2022 | 476.44 | 484.89 | 474.12 | 480.19 | 36,745 | -3.17(-0.66%) |
Apr 05, 2022 | 490.68 | 500.68 | 482.38 | 483.36 | 33,181 | -6.84(-1.39%) |
Apr 04, 2022 | 501.99 | 503.37 | 488.25 | 490.19 | 48,085 | -7.90(-1.59%) |
Apr 01, 2022 | 486.85 | 498.59 | 482.09 | 498.10 | 38,123 | +16.25(+3.37%) |
Mar 31, 2022 | 474.24 | 491.92 | 473.56 | 481.85 | 49,846 | +5.01(+1.05%) |
Mar 30, 2022 | 480.29 | 480.29 | 470.36 | 476.84 | 38,057 | -2.70(-0.56%) |
Mar 29, 2022 | 473.55 | 482.86 | 472.97 | 479.54 | 36,501 | +10.44(+2.22%) |
Mar 28, 2022 | 470.36 | 475.67 | 465.52 | 469.10 | 53,505 | -1.26(-0.27%) |
Mar 25, 2022 | 463.95 | 471.93 | 460.66 | 470.36 | 37,951 | +5.44(+1.17%) |
Mar 24, 2022 | 470.47 | 471.92 | 455.81 | 464.92 | 38,316 | -4.58(-0.98%) |
Mar 23, 2022 | 475.98 | 482.19 | 461.10 | 469.50 | 39,140 | -10.61(-2.21%) |
Mar 22, 2022 | 484.67 | 485.89 | 469.69 | 480.11 | 44,576 | +0.17(+0.04%) |
Mar 21, 2022 | 491.74 | 499.17 | 468.47 | 479.93 | 55,256 | -17.69(-3.55%) |
Mar 18, 2022 | 480.21 | 501.68 | 468.76 | 497.62 | 130,559 | +19.50(+4.08%) |
Mar 17, 2022 | 474.67 | 483.96 | 473.28 | 478.12 | 26,969 | -2.97(-0.62%) |
Mar 16, 2022 | 475.74 | 489.83 | 465.35 | 481.09 | 40,950 | +7.17(+1.51%) |
Mar 15, 2022 | 442.71 | 477.99 | 441.27 | 473.92 | 48,084 | +36.33(+8.30%) |
Mar 14, 2022 | 436.86 | 452.09 | 436.86 | 437.59 | 24,383 | +0.74(+0.17%) |
Mar 11, 2022 | 459.74 | 460.66 | 434.71 | 436.86 | 19,529 | -17.80(-3.91%) |
Mar 10, 2022 | 451.17 | 455.07 | 432.48 | 454.65 | 39,955 | -6.42(-1.39%) |
Mar 09, 2022 | 447.34 | 462.33 | 434.05 | 461.07 | 55,288 | +15.82(+3.55%) |
Mar 08, 2022 | 426.47 | 446.04 | 426.37 | 445.25 | 50,335 | +16.21(+3.78%) |
Mar 07, 2022 | 438.95 | 438.95 | 413.53 | 429.05 | 41,644 | -14.36(-3.24%) |
Mar 04, 2022 | 450.06 | 450.06 | 439.93 | 443.41 | 32,846 | -10.27(-2.26%) |
Mar 03, 2022 | 477.98 | 477.98 | 450.08 | 453.68 | 33,846 | -25.81(-5.38%) |
Mar 02, 2022 | 471.32 | 491.63 | 471.32 | 479.49 | 36,395 | +10.18(+2.17%) |
Mar 01, 2022 | 476.93 | 495.38 | 461.63 | 469.31 | 46,896 | -12.63(-2.62%) |
Feb 28, 2022 | 467.43 | 497.29 | 467.43 | 481.93 | 60,690 | +7.60(+1.60%) |
Feb 25, 2022 | 433.51 | 479.51 | 450.48 | 474.33 | 76,273 | +41.85(+9.68%) |
Feb 24, 2022 | 425.80 | 435.94 | 407.65 | 432.48 | 104,317 | -0.70(-0.16%) |
Feb 23, 2022 | 543.68 | 554.55 | 428.63 | 433.18 | 103,643 | -132.85(-23.47%) |
Feb 22, 2022 | 551.46 | 571.34 | 551.46 | 566.02 | 25,490 | +8.18(+1.47%) |
Feb 18, 2022 | 557.84 | 0 | +8.80(+1.60%) | |||
Feb 17, 2022 | 547.63 | 550.69 | 539.72 | 549.04 | 25,033 | +2.82(+0.52%) |
Feb 16, 2022 | 556.58 | 544.22 | 546.22 | 34,267 | -13.52(-2.42%) | |
Feb 15, 2022 | 572.39 | 573.76 | 559.72 | 559.74 | 32,717 | -11.48(-2.01%) |
Feb 14, 2022 | 558.91 | 572.17 | 546.12 | 571.22 | 30,321 | +11.40(+2.04%) |
Feb 11, 2022 | 543.10 | 573.17 | 541.50 | 559.82 | 41,963 | +22.94(+4.27%) |
Feb 10, 2022 | 556.62 | 559.07 | 533.60 | 536.88 | 38,459 | -20.82(-3.73%) |
Feb 09, 2022 | 560.55 | 560.55 | 550.15 | 557.70 | 21,558 | +3.46(+0.62%) |
Feb 08, 2022 | 543.87 | 560.31 | 543.58 | 554.24 | 23,761 | +9.13(+1.67%) |
Feb 07, 2022 | 552.69 | 555.01 | 543.10 | 545.12 | 21,515 | -5.86(-1.06%) |
Feb 04, 2022 | 554.06 | 556.97 | 543.10 | 550.97 | 25,187 | -3.18(-0.57%) |
Feb 03, 2022 | 541.16 | 554.15 | 554.15 | 19,311 | +7.36(+1.35%) | |
Feb 02, 2022 | 550.85 | 555.22 | 542.13 | 546.79 | 40,932 | -0.18(-0.03%) |