Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 287.88 | 289.91 | 280.16 | 281.40 | 449,852 | -9.73(-3.34%) |
Apr 28, 2022 | 310.12 | 310.12 | 276.54 | 291.13 | 1,004,387 | -20.37(-6.54%) |
Apr 27, 2022 | 311.48 | 317.62 | 311.48 | 311.51 | 378,864 | -0.70(-0.22%) |
Apr 26, 2022 | 318.01 | 321.17 | 311.65 | 312.21 | 311,381 | -9.32(-2.90%) |
Apr 25, 2022 | 314.63 | 322.38 | 313.58 | 321.53 | 374,862 | +5.16(+1.63%) |
Apr 22, 2022 | 329.91 | 330.84 | 316.05 | 316.36 | 526,961 | -17.14(-5.14%) |
Apr 21, 2022 | 344.20 | 344.23 | 333.27 | 333.51 | 491,732 | -7.42(-2.18%) |
Apr 20, 2022 | 335.48 | 344.07 | 333.73 | 340.93 | 271,723 | +7.20(+2.16%) |
Apr 19, 2022 | 322.92 | 339.51 | 322.92 | 333.72 | 350,406 | +11.55(+3.58%) |
Apr 18, 2022 | 331.53 | 331.53 | 320.56 | 322.18 | 188,146 | -9.47(-2.85%) |
Apr 14, 2022 | 334.98 | 335.11 | 328.22 | 331.64 | 289,703 | -1.46(-0.44%) |
Apr 13, 2022 | 334.98 | 336.19 | 330.41 | 333.10 | 393,563 | -1.57(-0.47%) |
Apr 12, 2022 | 334.57 | 336.21 | 330.98 | 334.67 | 223,463 | +0.80(+0.24%) |
Apr 11, 2022 | 339.73 | 341.52 | 333.47 | 333.87 | 202,035 | -7.48(-2.19%) |
Apr 08, 2022 | 337.53 | 343.13 | 335.18 | 341.35 | 171,105 | +3.25(+0.96%) |
Apr 07, 2022 | 335.31 | 341.24 | 335.31 | 338.10 | 242,426 | +1.81(+0.54%) |
Apr 06, 2022 | 334.79 | 337.28 | 329.90 | 336.29 | 279,764 | -1.20(-0.36%) |
Apr 05, 2022 | 339.49 | 344.36 | 336.92 | 337.49 | 323,145 | -1.97(-0.58%) |
Apr 04, 2022 | 349.18 | 351.45 | 338.89 | 339.46 | 389,840 | -10.12(-2.89%) |
Apr 01, 2022 | 350.50 | 351.10 | 344.96 | 349.58 | 272,522 | -0.01(-0.00%) |
Mar 31, 2022 | 343.49 | 351.41 | 341.72 | 349.59 | 487,745 | +6.42(+1.87%) |
Mar 30, 2022 | 341.00 | 345.79 | 340.18 | 343.16 | 216,371 | +1.31(+0.38%) |
Mar 29, 2022 | 344.55 | 346.06 | 339.10 | 341.85 | 243,883 | +2.01(+0.59%) |
Mar 28, 2022 | 334.70 | 339.98 | 332.60 | 339.84 | 203,039 | +5.46(+1.63%) |
Mar 25, 2022 | 331.43 | 335.04 | 329.24 | 334.38 | 228,063 | +4.88(+1.48%) |
Mar 24, 2022 | 325.63 | 332.51 | 325.43 | 329.51 | 260,565 | +5.40(+1.67%) |
Mar 23, 2022 | 337.68 | 337.68 | 317.44 | 324.11 | 713,015 | -17.62(-5.16%) |
Mar 22, 2022 | 343.84 | 345.77 | 340.84 | 341.72 | 241,116 | -1.82(-0.53%) |
Mar 21, 2022 | 343.35 | 347.69 | 342.07 | 343.55 | 212,679 | -1.21(-0.35%) |
Mar 18, 2022 | 341.12 | 345.07 | 335.69 | 344.76 | 443,164 | +2.84(+0.83%) |
Mar 17, 2022 | 335.32 | 344.26 | 335.32 | 341.92 | 224,715 | +5.84(+1.74%) |
Mar 16, 2022 | 332.24 | 336.11 | 328.96 | 336.08 | 423,217 | +5.46(+1.65%) |
Mar 15, 2022 | 333.27 | 333.98 | 328.25 | 330.62 | 273,098 | +0.95(+0.29%) |
Mar 14, 2022 | 331.49 | 335.15 | 327.43 | 329.67 | 244,049 | -1.36(-0.41%) |
Mar 11, 2022 | 337.38 | 339.39 | 330.89 | 331.02 | 276,011 | -3.31(-0.99%) |
Mar 10, 2022 | 332.01 | 335.52 | 329.61 | 334.33 | 302,916 | -3.69(-1.09%) |
Mar 09, 2022 | 336.77 | 343.22 | 336.77 | 338.03 | 453,838 | +6.05(+1.82%) |
Mar 08, 2022 | 340.20 | 341.11 | 331.89 | 331.98 | 656,511 | -10.14(-2.96%) |
Mar 07, 2022 | 344.66 | 347.65 | 341.01 | 342.12 | 398,909 | -2.69(-0.78%) |
Mar 04, 2022 | 336.15 | 345.15 | 334.50 | 344.81 | 307,131 | +6.56(+1.94%) |
Mar 03, 2022 | 338.52 | 340.16 | 334.09 | 338.25 | 283,141 | +3.48(+1.04%) |
Mar 02, 2022 | 330.05 | 336.28 | 327.86 | 334.76 | 278,014 | +6.77(+2.06%) |
Mar 01, 2022 | 328.86 | 331.20 | 324.80 | 327.99 | 239,283 | -3.02(-0.91%) |
Feb 28, 2022 | 335.13 | 335.98 | 326.75 | 331.01 | 388,482 | -6.59(-1.95%) |
Feb 25, 2022 | 333.38 | 338.76 | 328.05 | 337.61 | 422,263 | +4.87(+1.46%) |
Feb 24, 2022 | 314.64 | 334.09 | 310.20 | 332.73 | 387,842 | +15.46(+4.87%) |
Feb 23, 2022 | 319.37 | 322.93 | 316.26 | 317.27 | 327,899 | -0.18(-0.06%) |
Feb 22, 2022 | 310.23 | 319.60 | 308.69 | 317.45 | 426,836 | +6.64(+2.14%) |
Feb 18, 2022 | 310.81 | 0 | -2.18(-0.69%) | |||
Feb 17, 2022 | 319.62 | 319.67 | 311.70 | 312.98 | 227,759 | -8.87(-2.76%) |
Feb 16, 2022 | 321.85 | 322.79 | 316.39 | 321.85 | 219,342 | -0.84(-0.26%) |
Feb 15, 2022 | 317.37 | 322.69 | 315.40 | 322.69 | 213,687 | +10.34(+3.31%) |
Feb 14, 2022 | 316.26 | 318.35 | 310.66 | 312.34 | 251,254 | -3.24(-1.03%) |
Feb 11, 2022 | 319.54 | 321.12 | 313.00 | 315.58 | 290,634 | -3.72(-1.17%) |
Feb 10, 2022 | 321.82 | 327.56 | 317.35 | 319.30 | 373,775 | -7.62(-2.33%) |
Feb 09, 2022 | 320.19 | 328.61 | 318.76 | 326.92 | 258,041 | +9.23(+2.91%) |
Feb 08, 2022 | 309.74 | 319.12 | 308.96 | 317.69 | 195,647 | +8.89(+2.88%) |
Feb 07, 2022 | 308.20 | 312.73 | 304.82 | 308.80 | 257,380 | +0.44(+0.14%) |
Feb 04, 2022 | 304.35 | 311.10 | 303.46 | 308.36 | 310,954 | +2.33(+0.76%) |
Feb 03, 2022 | 303.51 | 307.27 | 306.02 | 271,904 | +2.00(+0.66%) | |
Feb 02, 2022 | 304.43 | 304.81 | 297.51 | 304.02 | 550,637 | -0.60(-0.20%) |