Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 295.70 | 297.40 | 284.01 | 284.74 | 3,365,031 | -12.04(-4.06%) |
Apr 28, 2022 | 295.57 | 297.66 | 290.94 | 296.78 | 2,337,111 | +4.83(+1.65%) |
Apr 27, 2022 | 290.93 | 297.55 | 290.93 | 291.95 | 2,649,001 | +0.10(+0.04%) |
Apr 26, 2022 | 296.35 | 299.75 | 291.55 | 291.85 | 2,994,479 | -7.74(-2.58%) |
Apr 25, 2022 | 294.88 | 300.27 | 291.49 | 299.58 | 3,318,944 | +1.54(+0.52%) |
Apr 22, 2022 | 309.73 | 309.91 | 297.76 | 298.05 | 3,352,999 | -13.54(-4.35%) |
Apr 21, 2022 | 320.94 | 323.75 | 310.71 | 311.59 | 3,322,735 | -6.30(-1.98%) |
Apr 20, 2022 | 315.13 | 321.47 | 314.57 | 317.89 | 3,268,738 | +4.76(+1.52%) |
Apr 19, 2022 | 308.02 | 314.29 | 308.02 | 313.12 | 2,974,378 | +5.66(+1.84%) |
Apr 18, 2022 | 298.87 | 310.06 | 298.87 | 307.47 | 3,918,305 | +7.68(+2.56%) |
Apr 14, 2022 | 306.15 | 310.40 | 297.36 | 299.79 | 5,859,011 | -0.31(-0.10%) |
Apr 13, 2022 | 294.34 | 300.71 | 293.34 | 300.10 | 3,239,842 | +2.04(+0.68%) |
Apr 12, 2022 | 299.82 | 304.89 | 296.40 | 298.05 | 2,537,057 | -0.91(-0.31%) |
Apr 11, 2022 | 298.83 | 306.55 | 297.36 | 298.97 | 2,946,019 | -0.59(-0.20%) |
Apr 08, 2022 | 292.27 | 301.69 | 291.73 | 299.56 | 3,534,310 | +6.75(+2.30%) |
Apr 07, 2022 | 293.60 | 294.37 | 287.26 | 292.81 | 3,819,530 | -1.97(-0.67%) |
Apr 06, 2022 | 298.26 | 298.83 | 294.30 | 294.77 | 3,379,667 | -7.18(-2.38%) |
Apr 05, 2022 | 305.12 | 307.34 | 301.50 | 301.95 | 2,761,178 | -3.96(-1.29%) |
Apr 04, 2022 | 307.58 | 309.32 | 303.72 | 305.91 | 2,757,610 | -1.87(-0.61%) |
Apr 01, 2022 | 311.24 | 311.46 | 305.31 | 307.79 | 2,623,000 | +0.11(+0.04%) |
Mar 31, 2022 | 313.29 | 313.64 | 307.67 | 307.67 | 2,823,800 | -5.12(-1.64%) |
Mar 30, 2022 | 315.97 | 316.76 | 310.96 | 312.79 | 2,843,035 | -3.79(-1.20%) |
Mar 29, 2022 | 319.20 | 320.63 | 313.85 | 316.58 | 2,559,815 | +4.06(+1.30%) |
Mar 28, 2022 | 315.18 | 315.50 | 308.99 | 312.52 | 2,341,439 | -2.04(-0.65%) |
Mar 25, 2022 | 314.50 | 318.61 | 312.69 | 314.56 | 1,696,666 | +1.17(+0.37%) |
Mar 24, 2022 | 313.58 | 314.57 | 311.59 | 313.39 | 2,085,767 | +0.58(+0.18%) |
Mar 23, 2022 | 316.90 | 317.67 | 312.36 | 312.81 | 2,356,672 | -6.90(-2.16%) |
Mar 22, 2022 | 318.95 | 322.72 | 317.01 | 319.71 | 3,051,082 | +3.74(+1.18%) |
Mar 21, 2022 | 321.80 | 322.77 | 314.24 | 315.97 | 3,648,856 | -5.95(-1.85%) |
Mar 18, 2022 | 315.85 | 323.21 | 314.38 | 321.92 | 6,301,201 | +1.97(+0.61%) |
Mar 17, 2022 | 314.45 | 320.25 | 312.15 | 319.95 | 2,578,934 | +2.34(+0.74%) |
Mar 16, 2022 | 312.31 | 318.14 | 311.55 | 317.61 | 3,720,183 | +10.81(+3.52%) |
Mar 15, 2022 | 304.85 | 309.35 | 302.77 | 306.80 | 2,296,726 | +3.90(+1.29%) |
Mar 14, 2022 | 306.84 | 309.09 | 300.96 | 302.90 | 2,513,067 | -1.88(-0.62%) |
Mar 11, 2022 | 311.65 | 313.74 | 304.51 | 304.78 | 2,804,012 | -2.70(-0.88%) |
Mar 10, 2022 | 305.37 | 309.29 | 302.70 | 307.49 | 2,394,317 | -3.44(-1.11%) |
Mar 09, 2022 | 309.14 | 314.54 | 307.61 | 310.93 | 3,429,704 | +11.39(+3.80%) |
Mar 08, 2022 | 300.59 | 308.10 | 296.91 | 299.54 | 3,856,472 | -0.49(-0.16%) |
Mar 07, 2022 | 304.62 | 305.52 | 299.05 | 300.02 | 3,956,797 | -7.25(-2.36%) |
Mar 04, 2022 | 304.78 | 308.19 | 301.99 | 307.27 | 3,535,000 | -3.50(-1.12%) |
Mar 03, 2022 | 315.85 | 318.30 | 307.70 | 310.77 | 2,563,254 | -2.76(-0.88%) |
Mar 02, 2022 | 309.07 | 315.04 | 305.16 | 313.53 | 3,721,599 | +7.62(+2.49%) |
Mar 01, 2022 | 314.48 | 315.19 | 304.80 | 305.90 | 6,059,316 | -10.34(-3.27%) |
Feb 28, 2022 | 315.27 | 318.60 | 312.77 | 316.24 | 4,600,858 | -8.18(-2.52%) |
Feb 25, 2022 | 315.22 | 324.96 | 318.20 | 324.42 | 3,216,584 | +9.20(+2.92%) |
Feb 24, 2022 | 304.45 | 315.97 | 302.95 | 315.22 | 4,922,092 | -0.93(-0.29%) |
Feb 23, 2022 | 322.06 | 323.62 | 314.88 | 316.15 | 2,390,882 | -2.85(-0.89%) |
Feb 22, 2022 | 317.32 | 323.38 | 316.15 | 319.00 | 2,795,561 | -1.64(-0.51%) |
Feb 18, 2022 | 320.64 | 0 | -2.80(-0.87%) | |||
Feb 17, 2022 | 332.44 | 334.46 | 322.30 | 323.44 | 3,348,058 | -10.18(-3.05%) |
Feb 16, 2022 | 334.83 | 336.37 | 330.36 | 333.62 | 2,334,277 | -3.61(-1.07%) |
Feb 15, 2022 | 337.37 | 339.03 | 334.83 | 337.23 | 1,992,624 | +3.43(+1.03%) |
Feb 14, 2022 | 336.41 | 337.55 | 330.96 | 333.80 | 2,796,126 | -2.61(-0.78%) |
Feb 11, 2022 | 341.50 | 347.38 | 334.29 | 336.41 | 3,391,006 | -6.96(-2.03%) |
Feb 10, 2022 | 344.43 | 349.70 | 341.76 | 343.37 | 2,591,987 | -3.67(-1.06%) |
Feb 09, 2022 | 345.62 | 348.66 | 343.68 | 347.04 | 2,428,653 | +4.10(+1.20%) |
Feb 08, 2022 | 343.84 | 345.30 | 339.37 | 342.93 | 3,691,058 | +1.81(+0.53%) |
Feb 07, 2022 | 338.66 | 344.20 | 336.68 | 341.13 | 2,844,078 | +0.51(+0.15%) |
Feb 04, 2022 | 335.59 | 343.72 | 334.52 | 340.62 | 4,060,362 | +8.08(+2.43%) |
Feb 03, 2022 | 336.19 | 331.87 | 332.54 | 2,559,052 | -3.87(-1.15%) | |
Feb 02, 2022 | 336.82 | 341.48 | 331.56 | 336.41 | 2,936,885 | -0.93(-0.27%) |