Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 321.50 | 327.48 | 313.19 | 313.53 | 665,541 | -10.25(-3.17%) |
Apr 28, 2022 | 329.47 | 333.36 | 306.86 | 323.78 | 884,356 | -6.97(-2.11%) |
Apr 27, 2022 | 333.52 | 339.59 | 330.14 | 330.75 | 586,154 | -0.03(-0.01%) |
Apr 26, 2022 | 345.31 | 347.51 | 330.71 | 330.78 | 454,332 | -16.48(-4.75%) |
Apr 25, 2022 | 345.36 | 349.04 | 337.52 | 347.26 | 491,976 | -0.82(-0.23%) |
Apr 22, 2022 | 361.25 | 363.12 | 347.53 | 348.07 | 343,057 | -15.30(-4.21%) |
Apr 21, 2022 | 372.74 | 375.21 | 362.22 | 363.37 | 351,186 | -6.58(-1.78%) |
Apr 20, 2022 | 371.37 | 375.96 | 364.75 | 369.94 | 581,719 | +0.75(+0.20%) |
Apr 19, 2022 | 368.41 | 373.00 | 364.54 | 369.20 | 837,950 | -1.23(-0.33%) |
Apr 18, 2022 | 380.79 | 380.79 | 367.71 | 370.43 | 309,949 | -8.75(-2.31%) |
Apr 14, 2022 | 387.16 | 388.54 | 377.60 | 379.19 | 259,394 | -5.77(-1.50%) |
Apr 13, 2022 | 382.11 | 385.39 | 380.09 | 384.95 | 511,727 | +2.46(+0.64%) |
Apr 12, 2022 | 396.56 | 400.44 | 381.60 | 382.50 | 289,499 | -13.88(-3.50%) |
Apr 11, 2022 | 409.72 | 409.72 | 395.73 | 396.37 | 312,622 | -15.00(-3.65%) |
Apr 08, 2022 | 415.66 | 418.44 | 410.71 | 411.37 | 234,306 | -6.83(-1.63%) |
Apr 07, 2022 | 405.84 | 421.74 | 405.84 | 418.21 | 341,899 | +10.94(+2.69%) |
Apr 06, 2022 | 403.02 | 408.65 | 396.47 | 407.26 | 297,679 | +0.81(+0.20%) |
Apr 05, 2022 | 407.35 | 413.37 | 405.09 | 406.46 | 299,534 | -0.39(-0.10%) |
Apr 04, 2022 | 414.62 | 419.23 | 405.72 | 406.85 | 368,864 | -7.96(-1.92%) |
Apr 01, 2022 | 410.13 | 415.32 | 407.37 | 414.80 | 416,780 | +6.29(+1.54%) |
Mar 31, 2022 | 416.94 | 419.63 | 408.52 | 408.52 | 802,647 | -7.26(-1.75%) |
Mar 30, 2022 | 411.69 | 415.88 | 407.02 | 415.78 | 400,958 | +3.87(+0.94%) |
Mar 29, 2022 | 412.32 | 417.59 | 410.00 | 411.91 | 279,959 | +7.43(+1.84%) |
Mar 28, 2022 | 405.09 | 407.07 | 399.89 | 404.48 | 231,521 | +1.40(+0.35%) |
Mar 25, 2022 | 407.81 | 407.81 | 398.14 | 403.08 | 362,746 | -3.19(-0.79%) |
Mar 24, 2022 | 402.57 | 406.70 | 396.43 | 406.27 | 192,735 | +5.28(+1.32%) |
Mar 23, 2022 | 405.89 | 407.94 | 398.82 | 400.99 | 243,883 | -10.27(-2.50%) |
Mar 22, 2022 | 408.89 | 415.77 | 407.49 | 411.26 | 320,801 | +0.81(+0.20%) |
Mar 21, 2022 | 410.42 | 415.78 | 408.14 | 410.45 | 288,124 | -2.03(-0.49%) |
Mar 18, 2022 | 404.81 | 416.51 | 404.56 | 412.48 | 681,664 | +9.40(+2.33%) |
Mar 17, 2022 | 392.93 | 403.11 | 392.50 | 403.08 | 298,520 | +8.43(+2.14%) |
Mar 16, 2022 | 384.66 | 395.26 | 383.27 | 394.64 | 370,102 | +11.27(+2.94%) |
Mar 15, 2022 | 373.41 | 384.41 | 369.17 | 383.37 | 527,102 | +15.33(+4.16%) |
Mar 14, 2022 | 363.40 | 373.86 | 362.00 | 368.05 | 412,490 | +6.77(+1.87%) |
Mar 11, 2022 | 374.12 | 374.12 | 361.04 | 361.27 | 298,389 | -8.22(-2.22%) |
Mar 10, 2022 | 365.69 | 373.03 | 369.49 | 255,755 | -0.93(-0.25%) | |
Mar 09, 2022 | 366.25 | 374.33 | 361.56 | 370.41 | 290,036 | +13.68(+3.83%) |
Mar 08, 2022 | 366.06 | 371.20 | 356.66 | 356.74 | 326,275 | -14.15(-3.82%) |
Mar 07, 2022 | 383.18 | 383.18 | 366.83 | 370.89 | 299,675 | -14.23(-3.70%) |
Mar 04, 2022 | 389.02 | 390.17 | 379.15 | 385.12 | 462,763 | -4.03(-1.04%) |
Mar 03, 2022 | 386.45 | 389.50 | 380.33 | 389.15 | 289,461 | +6.52(+1.71%) |
Mar 02, 2022 | 382.08 | 385.45 | 377.55 | 382.63 | 257,722 | +3.08(+0.81%) |
Mar 01, 2022 | 386.46 | 386.46 | 376.51 | 379.54 | 412,196 | -5.47(-1.42%) |
Feb 28, 2022 | 383.21 | 387.00 | 377.39 | 385.01 | 540,813 | +0.61(+0.16%) |
Feb 25, 2022 | 375.55 | 384.51 | 371.83 | 384.41 | 429,469 | +8.05(+2.14%) |
Feb 24, 2022 | 347.29 | 377.82 | 347.29 | 376.36 | 540,972 | +20.78(+5.84%) |
Feb 23, 2022 | 368.02 | 368.90 | 355.28 | 355.58 | 428,584 | -11.58(-3.15%) |
Feb 22, 2022 | 367.28 | 371.97 | 359.52 | 367.16 | 567,741 | -0.36(-0.10%) |
Feb 18, 2022 | 367.52 | 0 | -17.72(-4.60%) | |||
Feb 17, 2022 | 380.49 | 392.89 | 371.80 | 385.23 | 601,330 | +7.94(+2.10%) |
Feb 16, 2022 | 378.81 | 380.82 | 369.47 | 377.30 | 618,301 | -6.02(-1.57%) |
Feb 15, 2022 | 385.78 | 390.49 | 378.65 | 383.31 | 504,689 | +1.68(+0.44%) |
Feb 14, 2022 | 388.73 | 392.80 | 379.66 | 381.63 | 496,895 | -7.48(-1.92%) |
Feb 11, 2022 | 397.37 | 402.09 | 388.90 | 389.11 | 374,633 | -8.31(-2.09%) |
Feb 10, 2022 | 397.95 | 405.95 | 394.26 | 397.42 | 329,129 | -9.18(-2.26%) |
Feb 09, 2022 | 404.67 | 406.78 | 402.67 | 406.60 | 375,548 | +8.05(+2.02%) |
Feb 08, 2022 | 392.85 | 400.53 | 391.06 | 398.55 | 289,031 | -0.03(-0.01%) |
Feb 07, 2022 | 398.87 | 402.06 | 394.07 | 398.58 | 249,311 | -0.03(-0.01%) |
Feb 04, 2022 | 398.01 | 403.50 | 395.30 | 398.61 | 185,217 | -1.39(-0.35%) |
Feb 03, 2022 | 398.34 | 397.94 | 400.00 | 244,198 | -6.54(-1.61%) | |
Feb 02, 2022 | 396.97 | 406.80 | 395.29 | 406.55 | 342,437 | +11.43(+2.89%) |