Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 289.69 | 292.97 | 286.50 | 288.66 | 3,543 | +6.91(+2.45%) |
Apr 28, 2022 | 284.99 | 293.50 | 276.27 | 281.75 | 2,382 | -1.39(-0.49%) |
Apr 27, 2022 | 288.14 | 288.14 | 280.06 | 283.14 | 1,234 | +11.81(+4.35%) |
Apr 26, 2022 | 274.90 | 279.35 | 271.33 | 271.33 | 1,847 | -2.91(-1.06%) |
Apr 25, 2022 | 272.00 | 274.92 | 270.19 | 274.24 | 2,099 | -15.47(-5.34%) |
Apr 22, 2022 | 290.00 | 294.36 | 287.70 | 289.71 | 1,558 | +11.68(+4.20%) |
Apr 21, 2022 | 276.43 | 286.28 | 276.43 | 278.03 | 808 | -4.90(-1.73%) |
Apr 20, 2022 | 282.92 | 291.02 | 281.12 | 282.93 | 620 | +1.28(+0.45%) |
Apr 19, 2022 | 279.75 | 284.44 | 279.00 | 281.65 | 1,407 | -9.56(-3.28%) |
Apr 18, 2022 | 286.00 | 295.00 | 286.00 | 291.21 | 1,014 | +1.38(+0.48%) |
Apr 14, 2022 | 293.50 | 295.00 | 289.82 | 289.82 | 805 | +1.21(+0.42%) |
Apr 13, 2022 | 292.71 | 292.71 | 282.92 | 288.62 | 154 | +0.12(+0.04%) |
Apr 12, 2022 | 290.10 | 292.55 | 287.39 | 288.50 | 1,681 | +15.55(+5.70%) |
Apr 11, 2022 | 281.50 | 281.50 | 271.27 | 272.95 | 456 | -10.65(-3.76%) |
Apr 08, 2022 | 284.05 | 285.52 | 282.57 | 283.60 | 1,900 | -13.37(-4.50%) |
Apr 07, 2022 | 298.80 | 301.15 | 296.23 | 296.97 | 1,184 | +0.10(+0.03%) |
Apr 06, 2022 | 302.75 | 302.75 | 293.50 | 296.87 | 1,216 | -13.07(-4.22%) |
Apr 05, 2022 | 305.92 | 314.88 | 305.92 | 309.94 | 1,726 | -5.06(-1.61%) |
Apr 04, 2022 | 317.61 | 320.00 | 312.24 | 315.00 | 1,727 | +4.69(+1.51%) |
Apr 01, 2022 | 311.51 | 313.20 | 309.00 | 310.31 | 221 | +1.04(+0.34%) |
Mar 31, 2022 | 308.77 | 315.21 | 307.50 | 309.27 | 652 | -7.25(-2.29%) |
Mar 30, 2022 | 323.32 | 324.27 | 316.31 | 316.52 | 1,170 | -0.07(-0.02%) |
Mar 29, 2022 | 320.10 | 320.48 | 313.10 | 316.59 | 1,576 | +7.85(+2.54%) |
Mar 28, 2022 | 306.31 | 310.00 | 305.00 | 308.74 | 1,020 | -5.76(-1.83%) |
Mar 25, 2022 | 313.61 | 314.82 | 311.53 | 314.50 | 932 | -8.58(-2.66%) |
Mar 24, 2022 | 330.00 | 330.00 | 321.50 | 323.08 | 781 | +14.25(+4.61%) |
Mar 23, 2022 | 308.24 | 315.80 | 307.07 | 308.83 | 2,075 | -31.12(-9.15%) |
Mar 22, 2022 | 340.78 | 340.78 | 337.85 | 339.95 | 1,149 | +17.63(+5.47%) |
Mar 21, 2022 | 321.46 | 324.97 | 321.21 | 322.32 | 341 | -11.75(-3.52%) |
Mar 18, 2022 | 330.00 | 336.58 | 324.96 | 334.07 | 1,590 | -2.39(-0.71%) |
Mar 17, 2022 | 329.77 | 336.46 | 325.05 | 336.46 | 2,414 | -8.88(-2.57%) |
Mar 16, 2022 | 325.00 | 345.78 | 319.02 | 345.34 | 4,300 | +55.78(+19.26%) |
Mar 15, 2022 | 279.15 | 291.68 | 278.95 | 289.56 | 23,080 | +26.68(+10.15%) |
Mar 14, 2022 | 278.30 | 278.30 | 258.00 | 262.88 | 64,910 | -38.64(-12.82%) |
Mar 11, 2022 | 304.82 | 311.17 | 301.52 | 301.52 | 1,430 | -12.28(-3.91%) |
Mar 10, 2022 | 319.78 | 319.98 | 309.84 | 313.80 | 1,988 | -0.25(-0.08%) |
Mar 09, 2022 | 317.58 | 317.58 | 311.72 | 314.05 | 10,657 | -23.95(-7.09%) |
Mar 08, 2022 | 340.00 | 343.00 | 333.79 | 338.00 | 1,702 | -8.09(-2.34%) |
Mar 07, 2022 | 350.80 | 351.93 | 344.01 | 346.09 | 1,718 | -13.48(-3.75%) |
Mar 04, 2022 | 365.02 | 372.24 | 359.57 | 359.57 | 1,803 | -8.41(-2.29%) |
Mar 03, 2022 | 374.50 | 374.50 | 365.22 | 367.98 | 1,082 | -6.73(-1.80%) |
Mar 02, 2022 | 370.00 | 378.35 | 365.90 | 374.71 | 1,542 | -4.85(-1.28%) |
Mar 01, 2022 | 380.87 | 386.11 | 377.00 | 379.56 | 1,345 | -4.13(-1.08%) |
Feb 28, 2022 | 387.71 | 388.03 | 376.24 | 383.69 | 1,169 | -4.77(-1.23%) |
Feb 25, 2022 | 375.47 | 388.70 | 384.61 | 388.46 | 1,146 | +9.76(+2.58%) |
Feb 24, 2022 | 369.33 | 379.68 | 368.49 | 378.70 | 2,654 | -8.61(-2.22%) |
Feb 23, 2022 | 378.67 | 392.34 | 378.67 | 387.31 | 1,227 | -8.09(-2.05%) |
Feb 22, 2022 | 395.86 | 407.50 | 394.00 | 395.40 | 1,542 | -2.10(-0.53%) |
Feb 18, 2022 | 397.50 | 0 | -16.24(-3.93%) | |||
Feb 17, 2022 | 411.29 | 411.29 | 411.29 | 413.74 | 934 | -6.58(-1.57%) |
Feb 16, 2022 | 416.47 | 420.32 | 415.05 | 420.32 | 883 | +7.01(+1.70%) |
Feb 15, 2022 | 413.00 | 414.24 | 394.74 | 413.31 | 1,140 | +5.51(+1.35%) |
Feb 14, 2022 | 405.00 | 416.92 | 401.59 | 407.80 | 623 | +0.13(+0.03%) |
Feb 11, 2022 | 420.57 | 420.57 | 405.61 | 407.66 | 735 | -5.88(-1.42%) |
Feb 10, 2022 | 426.00 | 426.00 | 413.54 | 413.54 | 672 | -6.60(-1.57%) |
Feb 09, 2022 | 429.13 | 429.13 | 416.08 | 420.14 | 971 | +16.87(+4.18%) |
Feb 08, 2022 | 400.95 | 405.83 | 397.19 | 403.27 | 1,192 | -1.84(-0.45%) |
Feb 07, 2022 | 409.97 | 409.97 | 398.91 | 405.11 | 6,674 | +5.05(+1.26%) |
Feb 04, 2022 | 407.98 | 407.98 | 397.00 | 400.06 | 1,677 | +15.78(+4.11%) |
Feb 03, 2022 | 383.44 | 384.28 | 697 | +0.77(+0.20%) | ||
Feb 02, 2022 | 386.21 | 388.60 | 383.24 | 383.51 | 1,786 | -5.21(-1.34%) |