Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 400.28 | 408.44 | 393.86 | 394.71 | 448,521 | -8.95(-2.22%) |
Apr 28, 2022 | 383.25 | 404.76 | 383.25 | 403.66 | 459,746 | +33.16(+8.95%) |
Apr 27, 2022 | 375.20 | 384.06 | 368.72 | 370.50 | 290,275 | -4.54(-1.21%) |
Apr 26, 2022 | 393.99 | 393.99 | 374.96 | 375.04 | 245,753 | -21.41(-5.40%) |
Apr 25, 2022 | 382.16 | 396.83 | 381.41 | 396.45 | 442,967 | +11.05(+2.87%) |
Apr 22, 2022 | 395.68 | 396.70 | 385.00 | 385.40 | 239,679 | -11.45(-2.89%) |
Apr 21, 2022 | 411.43 | 417.08 | 394.09 | 396.85 | 163,449 | -9.70(-2.39%) |
Apr 20, 2022 | 413.88 | 414.93 | 405.58 | 406.55 | 210,093 | -4.24(-1.03%) |
Apr 19, 2022 | 397.83 | 411.33 | 397.31 | 410.79 | 153,372 | +13.69(+3.45%) |
Apr 18, 2022 | 406.08 | 408.38 | 394.68 | 397.10 | 185,006 | -7.73(-1.91%) |
Apr 14, 2022 | 419.36 | 419.36 | 404.61 | 404.83 | 133,782 | -13.51(-3.23%) |
Apr 13, 2022 | 410.95 | 420.89 | 409.86 | 418.34 | 143,704 | +6.11(+1.48%) |
Apr 12, 2022 | 418.28 | 426.78 | 411.23 | 412.23 | 110,923 | -1.93(-0.47%) |
Apr 11, 2022 | 422.08 | 424.88 | 413.23 | 414.16 | 229,882 | -11.60(-2.72%) |
Apr 08, 2022 | 437.36 | 437.36 | 425.09 | 425.76 | 102,198 | -12.12(-2.77%) |
Apr 07, 2022 | 428.06 | 440.07 | 427.91 | 437.88 | 211,820 | +7.54(+1.75%) |
Apr 06, 2022 | 432.10 | 433.94 | 425.68 | 430.34 | 175,490 | -8.41(-1.92%) |
Apr 05, 2022 | 443.86 | 450.96 | 437.02 | 438.75 | 169,499 | -5.51(-1.24%) |
Apr 04, 2022 | 445.12 | 450.51 | 443.69 | 444.26 | 164,001 | +0.32(+0.07%) |
Apr 01, 2022 | 443.44 | 446.38 | 439.42 | 443.94 | 183,371 | -0.95(-0.21%) |
Mar 31, 2022 | 445.45 | 451.96 | 443.56 | 444.89 | 314,843 | +0.89(+0.20%) |
Mar 30, 2022 | 445.98 | 447.89 | 441.53 | 444.00 | 116,457 | -7.63(-1.69%) |
Mar 29, 2022 | 444.79 | 453.03 | 441.71 | 451.63 | 154,386 | +13.33(+3.04%) |
Mar 28, 2022 | 431.21 | 438.85 | 430.17 | 438.30 | 119,818 | +8.78(+2.04%) |
Mar 25, 2022 | 437.97 | 437.97 | 424.55 | 429.52 | 111,118 | -7.08(-1.62%) |
Mar 24, 2022 | 430.60 | 436.83 | 422.92 | 436.60 | 123,058 | +8.58(+2.00%) |
Mar 23, 2022 | 434.07 | 437.35 | 426.97 | 428.02 | 103,844 | -13.31(-3.02%) |
Mar 22, 2022 | 438.99 | 446.03 | 434.24 | 441.33 | 136,984 | +5.77(+1.32%) |
Mar 21, 2022 | 432.28 | 436.69 | 424.94 | 435.56 | 176,302 | -0.43(-0.10%) |
Mar 18, 2022 | 423.44 | 437.23 | 420.34 | 435.99 | 421,314 | +12.20(+2.88%) |
Mar 17, 2022 | 411.99 | 423.89 | 411.99 | 423.79 | 161,510 | +8.72(+2.10%) |
Mar 16, 2022 | 409.38 | 418.71 | 398.77 | 415.07 | 224,335 | +11.74(+2.91%) |
Mar 15, 2022 | 395.79 | 404.91 | 393.94 | 403.33 | 195,670 | +11.81(+3.02%) |
Mar 14, 2022 | 398.64 | 406.64 | 389.46 | 391.52 | 218,925 | -6.79(-1.70%) |
Mar 11, 2022 | 412.17 | 412.17 | 397.74 | 398.31 | 256,447 | -9.82(-2.41%) |
Mar 10, 2022 | 410.77 | 404.40 | 408.13 | 140,225 | -10.52(-2.51%) | |
Mar 09, 2022 | 413.01 | 422.32 | 413.01 | 418.65 | 146,836 | +14.51(+3.59%) |
Mar 08, 2022 | 405.64 | 413.46 | 399.44 | 404.14 | 210,803 | -4.09(-1.00%) |
Mar 07, 2022 | 421.10 | 422.07 | 408.19 | 408.23 | 277,787 | -8.45(-2.03%) |
Mar 04, 2022 | 420.67 | 424.39 | 411.65 | 416.68 | 140,715 | -3.79(-0.90%) |
Mar 03, 2022 | 431.80 | 439.32 | 418.31 | 420.47 | 158,442 | -6.94(-1.62%) |
Mar 02, 2022 | 426.39 | 431.00 | 418.22 | 427.41 | 151,542 | +5.08(+1.20%) |
Mar 01, 2022 | 428.51 | 428.88 | 419.59 | 422.33 | 192,764 | -5.93(-1.38%) |
Feb 28, 2022 | 426.88 | 434.83 | 420.99 | 428.26 | 249,829 | -1.66(-0.39%) |
Feb 25, 2022 | 423.19 | 430.71 | 418.44 | 429.92 | 156,656 | +4.63(+1.09%) |
Feb 24, 2022 | 385.95 | 427.68 | 385.00 | 425.29 | 332,842 | +27.90(+7.02%) |
Feb 23, 2022 | 409.13 | 411.38 | 397.12 | 397.39 | 225,897 | -10.94(-2.68%) |
Feb 22, 2022 | 407.60 | 414.55 | 403.71 | 408.33 | 301,202 | -2.95(-0.72%) |
Feb 18, 2022 | 411.28 | 0 | -17.34(-4.05%) | |||
Feb 17, 2022 | 444.51 | 453.37 | 428.00 | 428.62 | 451,863 | -41.12(-8.75%) |
Feb 16, 2022 | 474.36 | 474.36 | 462.13 | 469.74 | 178,630 | -7.39(-1.55%) |
Feb 15, 2022 | 474.31 | 479.77 | 470.26 | 477.13 | 202,608 | +9.85(+2.11%) |
Feb 14, 2022 | 467.44 | 474.81 | 460.42 | 467.28 | 225,444 | -0.39(-0.08%) |
Feb 11, 2022 | 480.89 | 485.12 | 462.63 | 467.67 | 242,752 | -15.54(-3.22%) |
Feb 10, 2022 | 480.01 | 492.59 | 478.77 | 483.21 | 170,871 | -7.86(-1.60%) |
Feb 09, 2022 | 482.56 | 491.22 | 480.44 | 491.07 | 142,860 | +19.03(+4.03%) |
Feb 08, 2022 | 468.46 | 474.76 | 467.19 | 472.04 | 245,546 | +0.29(+0.06%) |
Feb 07, 2022 | 471.34 | 479.47 | 470.75 | 471.75 | 155,020 | +1.00(+0.21%) |
Feb 04, 2022 | 459.62 | 478.00 | 454.30 | 470.75 | 231,088 | +9.36(+2.03%) |
Feb 03, 2022 | 463.01 | 465.18 | 461.39 | 195,961 | -9.32(-1.98%) | |
Feb 02, 2022 | 475.30 | 480.92 | 466.57 | 470.71 | 173,711 | -4.64(-0.98%) |