Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 308.74 | 314.19 | 299.47 | 299.95 | 1,480,553 | -12.17(-3.90%) |
Apr 28, 2022 | 306.52 | 314.33 | 301.81 | 312.12 | 1,454,832 | +12.12(+4.04%) |
Apr 27, 2022 | 301.21 | 307.19 | 299.38 | 300.00 | 1,320,284 | +0.10(+0.03%) |
Apr 26, 2022 | 309.03 | 309.87 | 299.79 | 299.90 | 1,490,330 | -11.53(-3.70%) |
Apr 25, 2022 | 303.61 | 311.60 | 303.61 | 311.43 | 910,141 | +5.65(+1.85%) |
Apr 22, 2022 | 313.11 | 316.21 | 305.29 | 305.78 | 1,419,364 | -7.99(-2.54%) |
Apr 21, 2022 | 329.36 | 330.78 | 312.69 | 313.76 | 1,411,420 | -10.07(-3.11%) |
Apr 20, 2022 | 330.78 | 332.35 | 323.50 | 323.84 | 1,011,116 | -4.90(-1.49%) |
Apr 19, 2022 | 319.38 | 329.55 | 317.91 | 328.74 | 1,167,942 | +8.60(+2.69%) |
Apr 18, 2022 | 321.68 | 323.28 | 316.71 | 320.14 | 965,659 | -3.41(-1.05%) |
Apr 14, 2022 | 331.72 | 332.17 | 323.29 | 323.55 | 915,340 | -8.02(-2.42%) |
Apr 13, 2022 | 325.66 | 332.60 | 323.49 | 331.57 | 1,040,392 | +7.04(+2.17%) |
Apr 12, 2022 | 332.46 | 336.31 | 323.72 | 324.53 | 1,097,431 | -2.30(-0.70%) |
Apr 11, 2022 | 327.53 | 329.81 | 323.60 | 326.83 | 1,120,247 | -3.75(-1.13%) |
Apr 08, 2022 | 334.75 | 335.39 | 330.07 | 330.58 | 895,208 | -5.19(-1.55%) |
Apr 07, 2022 | 332.70 | 338.50 | 330.43 | 335.77 | 1,033,337 | +1.30(+0.39%) |
Apr 06, 2022 | 339.31 | 339.36 | 331.11 | 334.47 | 1,416,204 | -10.54(-3.05%) |
Apr 05, 2022 | 352.81 | 353.70 | 343.30 | 345.01 | 1,360,644 | -8.95(-2.53%) |
Apr 04, 2022 | 346.13 | 354.57 | 346.13 | 353.96 | 884,584 | +8.43(+2.44%) |
Apr 01, 2022 | 344.51 | 347.85 | 342.17 | 345.53 | 1,066,031 | +0.59(+0.17%) |
Mar 31, 2022 | 347.61 | 350.04 | 344.28 | 344.94 | 996,064 | -2.60(-0.75%) |
Mar 30, 2022 | 351.60 | 353.31 | 345.85 | 347.54 | 1,112,916 | -6.77(-1.91%) |
Mar 29, 2022 | 351.64 | 355.52 | 346.43 | 354.31 | 1,079,594 | +8.34(+2.41%) |
Mar 28, 2022 | 338.54 | 345.98 | 337.27 | 345.97 | 1,765,344 | +7.85(+2.32%) |
Mar 25, 2022 | 343.03 | 344.03 | 333.81 | 338.12 | 1,123,109 | -4.46(-1.30%) |
Mar 24, 2022 | 337.79 | 342.78 | 334.01 | 342.58 | 975,279 | +5.85(+1.74%) |
Mar 23, 2022 | 340.11 | 342.12 | 334.66 | 336.73 | 1,277,561 | -8.53(-2.47%) |
Mar 22, 2022 | 337.60 | 347.51 | 336.40 | 345.26 | 1,348,245 | +8.34(+2.48%) |
Mar 21, 2022 | 338.02 | 340.67 | 332.12 | 336.92 | 1,199,420 | -3.09(-0.91%) |
Mar 18, 2022 | 328.48 | 340.08 | 327.93 | 340.01 | 1,989,252 | +9.70(+2.94%) |
Mar 17, 2022 | 321.57 | 330.75 | 319.67 | 330.31 | 1,243,515 | +7.48(+2.32%) |
Mar 16, 2022 | 314.93 | 323.03 | 309.89 | 322.83 | 2,186,680 | +12.94(+4.18%) |
Mar 15, 2022 | 305.56 | 310.47 | 301.79 | 309.89 | 1,958,666 | +7.61(+2.52%) |
Mar 14, 2022 | 310.35 | 313.29 | 300.84 | 302.28 | 1,722,535 | -9.01(-2.89%) |
Mar 11, 2022 | 323.00 | 324.00 | 310.82 | 311.29 | 1,136,853 | -9.81(-3.06%) |
Mar 10, 2022 | 320.17 | 316.41 | 321.10 | 1,567,879 | -4.96(-1.52%) | |
Mar 09, 2022 | 318.76 | 327.55 | 317.92 | 326.06 | 1,432,929 | +15.09(+4.85%) |
Mar 08, 2022 | 312.66 | 319.05 | 306.66 | 310.97 | 1,626,556 | -3.27(-1.04%) |
Mar 07, 2022 | 327.55 | 330.99 | 314.18 | 314.24 | 1,528,171 | -14.10(-4.29%) |
Mar 04, 2022 | 332.85 | 337.25 | 326.19 | 328.34 | 1,163,705 | -7.20(-2.15%) |
Mar 03, 2022 | 347.22 | 347.22 | 333.00 | 335.54 | 1,108,714 | -8.71(-2.53%) |
Mar 02, 2022 | 341.61 | 345.66 | 334.04 | 344.25 | 1,710,645 | +5.16(+1.52%) |
Mar 01, 2022 | 341.67 | 347.41 | 336.92 | 339.09 | 1,045,172 | -2.93(-0.86%) |
Feb 28, 2022 | 336.76 | 344.49 | 336.76 | 342.02 | 1,535,743 | +3.33(+0.98%) |
Feb 25, 2022 | 335.97 | 339.00 | 332.71 | 338.69 | 2,340,859 | +2.62(+0.78%) |
Feb 24, 2022 | 307.00 | 337.10 | 306.57 | 336.07 | 2,621,004 | +19.30(+6.09%) |
Feb 23, 2022 | 329.23 | 329.44 | 316.51 | 316.77 | 1,021,105 | -8.10(-2.49%) |
Feb 22, 2022 | 324.33 | 331.66 | 322.47 | 324.87 | 1,838,144 | -2.72(-0.83%) |
Feb 18, 2022 | 327.59 | 0 | -7.17(-2.14%) | |||
Feb 17, 2022 | 345.47 | 346.82 | 333.90 | 334.76 | 1,873,660 | -15.38(-4.39%) |
Feb 16, 2022 | 349.02 | 351.13 | 344.24 | 350.14 | 1,155,785 | -2.67(-0.76%) |
Feb 15, 2022 | 350.58 | 353.53 | 346.96 | 352.81 | 1,547,656 | +7.31(+2.12%) |
Feb 14, 2022 | 344.91 | 351.21 | 342.73 | 345.50 | 1,240,550 | -0.81(-0.23%) |
Feb 11, 2022 | 359.84 | 361.63 | 344.66 | 346.31 | 1,714,334 | -12.37(-3.45%) |
Feb 10, 2022 | 357.00 | 367.22 | 355.96 | 358.68 | 1,872,206 | -5.74(-1.58%) |
Feb 09, 2022 | 358.11 | 364.49 | 356.71 | 364.42 | 1,029,388 | +11.31(+3.20%) |
Feb 08, 2022 | 348.35 | 353.83 | 345.77 | 353.11 | 1,115,486 | +3.98(+1.14%) |
Feb 07, 2022 | 352.29 | 356.42 | 348.12 | 349.13 | 1,486,118 | -1.93(-0.55%) |
Feb 04, 2022 | 341.89 | 354.64 | 340.55 | 351.06 | 1,764,513 | +11.07(+3.26%) |
Feb 03, 2022 | 344.64 | 338.71 | 339.99 | 1,833,398 | -13.53(-3.83%) | |
Feb 02, 2022 | 358.58 | 359.14 | 350.25 | 353.52 | 1,495,743 | -3.61(-1.01%) |