Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 357.82 | 360.60 | 347.97 | 349.01 | 483,522 | -11.47(-3.18%) |
Apr 28, 2022 | 350.17 | 361.82 | 346.41 | 360.47 | 392,955 | +13.53(+3.90%) |
Apr 27, 2022 | 346.17 | 350.71 | 342.44 | 346.95 | 313,492 | +1.86(+0.54%) |
Apr 26, 2022 | 353.26 | 354.43 | 343.92 | 345.08 | 400,834 | -10.40(-2.93%) |
Apr 25, 2022 | 350.75 | 356.02 | 343.37 | 355.49 | 665,523 | +5.88(+1.68%) |
Apr 22, 2022 | 367.42 | 367.42 | 348.71 | 349.61 | 504,641 | -19.68(-5.33%) |
Apr 21, 2022 | 378.27 | 378.87 | 364.84 | 369.28 | 260,051 | -4.14(-1.11%) |
Apr 20, 2022 | 369.63 | 375.64 | 368.61 | 373.42 | 308,494 | +9.16(+2.52%) |
Apr 19, 2022 | 358.32 | 365.32 | 358.22 | 364.26 | 300,683 | +7.12(+1.99%) |
Apr 18, 2022 | 359.11 | 361.67 | 355.44 | 357.13 | 273,984 | -2.32(-0.64%) |
Apr 14, 2022 | 361.61 | 365.32 | 358.46 | 359.45 | 267,278 | -2.12(-0.59%) |
Apr 13, 2022 | 360.85 | 365.01 | 359.82 | 361.57 | 488,735 | +0.31(+0.09%) |
Apr 12, 2022 | 365.79 | 371.47 | 359.21 | 361.25 | 289,344 | -3.19(-0.88%) |
Apr 11, 2022 | 364.09 | 370.40 | 363.60 | 364.44 | 272,846 | -2.05(-0.56%) |
Apr 08, 2022 | 366.22 | 371.80 | 359.63 | 366.49 | 342,104 | +2.35(+0.64%) |
Apr 07, 2022 | 368.34 | 368.57 | 360.61 | 364.15 | 425,478 | -3.88(-1.05%) |
Apr 06, 2022 | 371.99 | 373.52 | 365.02 | 368.03 | 461,079 | -7.57(-2.01%) |
Apr 05, 2022 | 378.37 | 381.80 | 374.20 | 375.60 | 289,602 | -3.70(-0.98%) |
Apr 04, 2022 | 378.89 | 380.63 | 375.33 | 379.30 | 337,508 | -0.09(-0.02%) |
Apr 01, 2022 | 382.79 | 382.79 | 375.71 | 379.39 | 380,539 | +0.17(+0.04%) |
Mar 31, 2022 | 382.27 | 388.00 | 379.21 | 379.22 | 380,858 | -5.29(-1.38%) |
Mar 30, 2022 | 396.09 | 397.49 | 383.96 | 384.51 | 359,122 | -14.07(-3.53%) |
Mar 29, 2022 | 394.68 | 400.86 | 391.73 | 398.58 | 344,807 | +7.06(+1.80%) |
Mar 28, 2022 | 386.41 | 392.26 | 383.29 | 391.53 | 445,327 | +3.39(+0.87%) |
Mar 25, 2022 | 378.87 | 389.08 | 376.82 | 388.14 | 428,729 | +9.89(+2.62%) |
Mar 24, 2022 | 370.71 | 378.72 | 368.88 | 378.25 | 252,275 | +8.17(+2.21%) |
Mar 23, 2022 | 375.51 | 376.81 | 369.69 | 370.08 | 367,528 | -8.27(-2.18%) |
Mar 22, 2022 | 378.14 | 382.04 | 376.92 | 378.35 | 410,889 | +1.41(+0.37%) |
Mar 21, 2022 | 378.10 | 381.58 | 375.26 | 376.94 | 356,619 | -3.11(-0.82%) |
Mar 18, 2022 | 379.14 | 381.04 | 371.63 | 380.05 | 811,251 | +2.61(+0.69%) |
Mar 17, 2022 | 371.14 | 379.02 | 369.57 | 377.44 | 401,435 | +3.92(+1.05%) |
Mar 16, 2022 | 378.24 | 387.15 | 365.54 | 373.52 | 377,696 | -1.35(-0.36%) |
Mar 15, 2022 | 373.71 | 376.34 | 367.97 | 374.87 | 329,177 | +4.81(+1.30%) |
Mar 14, 2022 | 371.19 | 374.62 | 364.80 | 370.06 | 363,469 | +4.64(+1.27%) |
Mar 11, 2022 | 369.31 | 371.09 | 364.43 | 365.42 | 267,219 | -0.09(-0.02%) |
Mar 10, 2022 | 356.34 | 365.51 | 402,769 | -2.41(-0.66%) | ||
Mar 09, 2022 | 366.79 | 370.72 | 363.00 | 367.92 | 284,119 | +12.46(+3.51%) |
Mar 08, 2022 | 356.22 | 370.20 | 354.88 | 355.46 | 693,094 | +0.77(+0.22%) |
Mar 07, 2022 | 372.15 | 372.15 | 354.45 | 354.69 | 491,080 | -14.72(-3.98%) |
Mar 04, 2022 | 366.50 | 369.87 | 360.67 | 369.41 | 382,255 | -0.79(-0.21%) |
Mar 03, 2022 | 375.50 | 377.36 | 366.80 | 370.20 | 365,143 | -0.48(-0.13%) |
Mar 02, 2022 | 366.33 | 373.50 | 363.07 | 370.68 | 437,918 | +11.01(+3.06%) |
Mar 01, 2022 | 372.12 | 372.12 | 356.83 | 359.68 | 522,784 | -14.14(-3.78%) |
Feb 28, 2022 | 373.42 | 377.62 | 365.94 | 373.81 | 609,939 | -5.62(-1.48%) |
Feb 25, 2022 | 362.94 | 380.54 | 362.70 | 379.43 | 726,753 | +16.37(+4.51%) |
Feb 24, 2022 | 347.04 | 363.85 | 344.63 | 363.06 | 577,585 | +3.62(+1.01%) |
Feb 23, 2022 | 374.33 | 377.32 | 358.19 | 359.44 | 419,606 | -14.45(-3.87%) |
Feb 22, 2022 | 374.54 | 382.10 | 371.17 | 373.89 | 580,841 | -3.53(-0.94%) |
Feb 18, 2022 | 377.42 | 0 | -1.33(-0.35%) | |||
Feb 17, 2022 | 381.60 | 387.02 | 378.67 | 378.75 | 538,654 | -5.94(-1.54%) |
Feb 16, 2022 | 376.44 | 385.65 | 374.04 | 384.69 | 543,453 | +5.95(+1.57%) |
Feb 15, 2022 | 369.83 | 380.12 | 369.59 | 378.74 | 562,307 | +15.70(+4.32%) |
Feb 14, 2022 | 369.85 | 376.90 | 359.91 | 363.04 | 543,720 | -9.92(-2.66%) |
Feb 11, 2022 | 376.07 | 384.31 | 372.74 | 372.96 | 888,269 | -7.68(-2.02%) |
Feb 10, 2022 | 368.36 | 393.01 | 359.50 | 380.64 | 1,028,709 | +3.73(+0.99%) |
Feb 09, 2022 | 378.00 | 384.63 | 375.50 | 376.91 | 792,312 | +3.69(+0.99%) |
Feb 08, 2022 | 367.52 | 374.06 | 366.52 | 373.22 | 305,216 | +6.34(+1.73%) |
Feb 07, 2022 | 366.84 | 371.18 | 364.50 | 366.88 | 427,982 | +0.88(+0.24%) |
Feb 04, 2022 | 365.55 | 370.45 | 361.91 | 365.99 | 412,744 | -0.84(-0.23%) |
Feb 03, 2022 | 375.78 | 366.21 | 366.83 | 647,027 | -13.84(-3.64%) | |
Feb 02, 2022 | 383.40 | 386.03 | 378.28 | 380.67 | 395,043 | -3.53(-0.92%) |