Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 409.01 | 410.02 | 395.84 | 396.48 | 276,426 | -15.60(-3.79%) |
Apr 28, 2022 | 412.30 | 415.27 | 405.80 | 412.08 | 230,588 | +2.80(+0.68%) |
Apr 27, 2022 | 410.75 | 419.13 | 409.12 | 409.28 | 236,110 | -0.34(-0.08%) |
Apr 26, 2022 | 419.99 | 422.59 | 409.17 | 409.62 | 258,013 | -11.96(-2.84%) |
Apr 25, 2022 | 418.10 | 421.80 | 410.05 | 421.58 | 252,400 | +1.78(+0.42%) |
Apr 22, 2022 | 430.10 | 431.44 | 419.64 | 419.81 | 308,425 | -10.99(-2.55%) |
Apr 21, 2022 | 436.82 | 438.01 | 429.39 | 430.79 | 259,185 | -4.90(-1.13%) |
Apr 20, 2022 | 429.36 | 436.79 | 428.30 | 435.69 | 317,142 | +8.75(+2.05%) |
Apr 19, 2022 | 414.81 | 427.01 | 414.81 | 426.94 | 249,924 | +12.05(+2.90%) |
Apr 18, 2022 | 412.89 | 417.54 | 412.48 | 414.89 | 270,518 | +1.63(+0.39%) |
Apr 14, 2022 | 418.41 | 422.69 | 412.72 | 413.26 | 186,504 | -6.68(-1.59%) |
Apr 13, 2022 | 417.99 | 421.07 | 412.70 | 419.94 | 229,641 | +1.74(+0.42%) |
Apr 12, 2022 | 424.90 | 430.86 | 416.86 | 418.20 | 261,257 | -6.43(-1.51%) |
Apr 11, 2022 | 431.56 | 433.66 | 422.86 | 424.63 | 163,725 | -9.51(-2.19%) |
Apr 08, 2022 | 436.83 | 438.05 | 430.06 | 434.14 | 390,859 | -2.70(-0.62%) |
Apr 07, 2022 | 433.87 | 439.47 | 432.77 | 436.84 | 349,536 | +1.91(+0.44%) |
Apr 06, 2022 | 432.35 | 440.79 | 432.13 | 434.94 | 333,293 | +1.81(+0.42%) |
Apr 05, 2022 | 423.35 | 434.62 | 418.19 | 433.13 | 425,798 | +7.49(+1.76%) |
Apr 04, 2022 | 421.65 | 428.01 | 421.65 | 425.64 | 389,410 | +3.98(+0.94%) |
Apr 01, 2022 | 427.80 | 427.80 | 417.25 | 421.66 | 372,921 | -4.94(-1.16%) |
Mar 31, 2022 | 433.98 | 436.17 | 425.76 | 426.61 | 298,025 | -5.65(-1.31%) |
Mar 30, 2022 | 427.68 | 436.28 | 426.02 | 432.25 | 280,099 | +2.51(+0.58%) |
Mar 29, 2022 | 426.76 | 438.00 | 426.75 | 429.75 | 359,683 | +5.91(+1.39%) |
Mar 28, 2022 | 407.76 | 424.66 | 407.24 | 423.84 | 418,455 | +16.86(+4.14%) |
Mar 25, 2022 | 413.46 | 413.68 | 403.54 | 406.98 | 410,190 | -5.12(-1.24%) |
Mar 24, 2022 | 424.72 | 431.86 | 409.91 | 412.10 | 538,644 | -7.37(-1.76%) |
Mar 23, 2022 | 428.93 | 428.93 | 418.10 | 419.47 | 454,335 | -8.76(-2.05%) |
Mar 22, 2022 | 428.92 | 431.43 | 426.37 | 428.24 | 342,771 | -1.68(-0.39%) |
Mar 21, 2022 | 432.08 | 435.20 | 423.90 | 429.92 | 297,455 | -1.60(-0.37%) |
Mar 18, 2022 | 420.67 | 432.33 | 420.60 | 431.52 | 448,692 | +11.80(+2.81%) |
Mar 17, 2022 | 412.52 | 420.15 | 410.60 | 419.72 | 235,064 | +7.75(+1.88%) |
Mar 16, 2022 | 412.61 | 416.96 | 403.44 | 411.96 | 321,440 | +2.78(+0.68%) |
Mar 15, 2022 | 404.40 | 411.03 | 401.47 | 409.18 | 245,958 | +8.01(+2.00%) |
Mar 14, 2022 | 405.48 | 406.96 | 398.06 | 401.17 | 196,417 | +0.47(+0.12%) |
Mar 11, 2022 | 401.81 | 404.57 | 399.24 | 400.70 | 207,941 | +0.78(+0.19%) |
Mar 10, 2022 | 404.95 | 407.62 | 395.92 | 399.93 | 235,887 | -7.82(-1.92%) |
Mar 09, 2022 | 405.70 | 410.48 | 400.48 | 407.75 | 267,732 | +7.65(+1.91%) |
Mar 08, 2022 | 405.55 | 408.96 | 396.09 | 400.09 | 285,390 | -5.57(-1.37%) |
Mar 07, 2022 | 408.57 | 413.18 | 404.42 | 405.67 | 458,259 | -0.21(-0.05%) |
Mar 04, 2022 | 402.87 | 409.00 | 399.48 | 405.87 | 486,392 | +1.38(+0.34%) |
Mar 03, 2022 | 413.29 | 415.31 | 403.94 | 404.50 | 304,273 | -6.24(-1.52%) |
Mar 02, 2022 | 409.33 | 414.39 | 405.87 | 410.74 | 289,978 | +6.03(+1.49%) |
Mar 01, 2022 | 399.01 | 408.02 | 394.50 | 404.70 | 362,055 | +5.67(+1.42%) |
Feb 28, 2022 | 393.68 | 399.93 | 392.89 | 399.03 | 318,552 | -0.63(-0.16%) |
Feb 25, 2022 | 387.19 | 400.81 | 386.94 | 399.66 | 324,230 | +14.47(+3.76%) |
Feb 24, 2022 | 378.50 | 385.21 | 374.37 | 385.19 | 611,835 | -1.16(-0.30%) |
Feb 23, 2022 | 398.11 | 400.75 | 385.60 | 386.34 | 237,681 | -9.95(-2.51%) |
Feb 22, 2022 | 393.98 | 398.11 | 390.65 | 396.30 | 240,432 | +1.12(+0.28%) |
Feb 18, 2022 | 395.18 | 0 | -2.62(-0.66%) | |||
Feb 17, 2022 | 402.39 | 402.39 | 395.51 | 397.80 | 215,272 | -6.51(-1.61%) |
Feb 16, 2022 | 398.99 | 406.05 | 397.77 | 404.31 | 243,406 | +4.24(+1.06%) |
Feb 15, 2022 | 396.78 | 400.85 | 395.13 | 400.07 | 226,969 | +7.81(+1.99%) |
Feb 14, 2022 | 399.28 | 399.28 | 386.84 | 392.26 | 307,234 | -6.89(-1.73%) |
Feb 11, 2022 | 399.95 | 403.44 | 395.92 | 399.15 | 335,492 | -1.08(-0.27%) |
Feb 10, 2022 | 403.17 | 410.23 | 398.77 | 400.23 | 319,124 | -9.25(-2.26%) |
Feb 09, 2022 | 416.82 | 419.78 | 408.50 | 409.48 | 221,161 | -1.83(-0.45%) |
Feb 08, 2022 | 407.12 | 412.14 | 400.91 | 411.31 | 291,870 | +1.90(+0.46%) |
Feb 07, 2022 | 411.49 | 411.49 | 407.34 | 409.41 | 147,441 | -2.71(-0.66%) |
Feb 04, 2022 | 409.06 | 415.68 | 406.74 | 412.11 | 153,689 | +1.06(+0.26%) |
Feb 03, 2022 | 416.26 | 410.91 | 411.06 | 144,589 | -9.31(-2.22%) | |
Feb 02, 2022 | 413.82 | 421.47 | 411.84 | 420.37 | 204,062 | +7.23(+1.75%) |