Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 462.06 | 478.06 | 452.20 | 453.08 | 1,447,144 | -18.22(-3.87%) |
Apr 28, 2022 | 455.51 | 476.28 | 450.01 | 471.30 | 1,725,225 | +26.96(+6.07%) |
Apr 27, 2022 | 442.04 | 455.82 | 437.26 | 444.34 | 1,275,837 | -0.43(-0.10%) |
Apr 26, 2022 | 453.93 | 457.50 | 444.27 | 444.77 | 1,538,759 | -18.68(-4.03%) |
Apr 25, 2022 | 447.94 | 467.28 | 446.62 | 463.45 | 1,451,768 | +12.93(+2.87%) |
Apr 22, 2022 | 454.28 | 459.45 | 447.83 | 450.52 | 2,084,992 | -6.21(-1.36%) |
Apr 21, 2022 | 475.36 | 484.05 | 455.74 | 456.73 | 2,343,020 | -11.61(-2.48%) |
Apr 20, 2022 | 479.25 | 491.06 | 466.62 | 468.34 | 2,079,167 | +2.20(+0.47%) |
Apr 19, 2022 | 456.50 | 469.63 | 453.33 | 466.14 | 1,248,086 | +8.40(+1.84%) |
Apr 18, 2022 | 438.99 | 460.12 | 438.72 | 457.74 | 1,708,808 | +14.00(+3.15%) |
Apr 14, 2022 | 460.53 | 461.09 | 443.43 | 443.74 | 1,402,999 | -16.00(-3.48%) |
Apr 13, 2022 | 456.87 | 464.31 | 455.14 | 459.74 | 1,171,118 | +5.46(+1.20%) |
Apr 12, 2022 | 467.92 | 474.66 | 452.11 | 454.28 | 1,724,712 | -8.52(-1.84%) |
Apr 11, 2022 | 473.88 | 474.74 | 462.27 | 462.81 | 1,742,089 | -15.45(-3.23%) |
Apr 08, 2022 | 484.45 | 487.24 | 477.46 | 478.25 | 1,074,374 | -11.38(-2.32%) |
Apr 07, 2022 | 483.80 | 494.91 | 479.30 | 489.63 | 1,037,642 | +5.03(+1.04%) |
Apr 06, 2022 | 480.46 | 491.93 | 474.78 | 484.60 | 1,627,886 | -5.32(-1.09%) |
Apr 05, 2022 | 514.22 | 515.57 | 486.43 | 489.93 | 2,021,745 | -31.04(-5.96%) |
Apr 04, 2022 | 512.00 | 522.14 | 510.07 | 520.97 | 902,446 | +9.82(+1.92%) |
Apr 01, 2022 | 526.48 | 530.91 | 502.99 | 511.14 | 1,242,339 | -11.83(-2.26%) |
Mar 31, 2022 | 535.01 | 542.33 | 522.51 | 522.97 | 1,511,036 | -10.65(-2.00%) |
Mar 30, 2022 | 546.91 | 555.44 | 530.48 | 533.62 | 1,334,430 | -19.82(-3.58%) |
Mar 29, 2022 | 552.92 | 559.13 | 542.96 | 553.44 | 1,145,015 | +11.30(+2.09%) |
Mar 28, 2022 | 534.61 | 542.67 | 526.20 | 542.13 | 754,331 | +2.42(+0.45%) |
Mar 25, 2022 | 540.04 | 541.76 | 530.33 | 539.71 | 774,441 | -1.36(-0.25%) |
Mar 24, 2022 | 522.67 | 541.54 | 517.31 | 541.07 | 1,246,288 | +24.54(+4.75%) |
Mar 23, 2022 | 525.65 | 533.08 | 516.14 | 516.53 | 1,010,833 | -15.34(-2.88%) |
Mar 22, 2022 | 523.35 | 537.79 | 523.35 | 531.87 | 1,097,851 | +9.63(+1.84%) |
Mar 21, 2022 | 523.35 | 529.46 | 511.55 | 522.24 | 1,081,162 | -7.57(-1.43%) |
Mar 18, 2022 | 510.87 | 532.57 | 508.76 | 529.81 | 2,286,130 | +17.82(+3.48%) |
Mar 17, 2022 | 496.28 | 512.25 | 493.73 | 511.99 | 1,400,673 | +11.51(+2.30%) |
Mar 16, 2022 | 482.79 | 500.61 | 476.66 | 500.48 | 1,712,500 | +28.96(+6.14%) |
Mar 15, 2022 | 462.23 | 473.69 | 458.71 | 471.52 | 1,280,478 | +16.75(+3.68%) |
Mar 14, 2022 | 473.47 | 475.69 | 451.92 | 454.77 | 1,636,663 | -13.95(-2.98%) |
Mar 11, 2022 | 496.03 | 496.03 | 467.94 | 468.72 | 1,071,446 | -13.26(-2.75%) |
Mar 10, 2022 | 489.46 | 491.62 | 473.44 | 481.99 | 1,144,994 | -19.63(-3.91%) |
Mar 09, 2022 | 493.94 | 506.37 | 488.58 | 501.61 | 1,488,933 | +26.12(+5.49%) |
Mar 08, 2022 | 474.71 | 495.61 | 464.51 | 475.49 | 2,223,260 | +1.18(+0.25%) |
Mar 07, 2022 | 511.59 | 517.34 | 473.88 | 474.31 | 2,205,320 | -35.52(-6.97%) |
Mar 04, 2022 | 522.39 | 525.57 | 503.84 | 509.83 | 1,484,483 | -17.19(-3.26%) |
Mar 03, 2022 | 543.49 | 543.49 | 522.35 | 527.02 | 1,064,002 | -10.19(-1.90%) |
Mar 02, 2022 | 530.66 | 541.29 | 524.50 | 537.21 | 1,283,503 | +13.04(+2.49%) |
Mar 01, 2022 | 541.13 | 545.34 | 518.92 | 524.17 | 1,659,222 | -20.15(-3.70%) |
Feb 28, 2022 | 549.22 | 553.81 | 534.18 | 544.32 | 1,450,066 | -11.49(-2.07%) |
Feb 25, 2022 | 547.09 | 556.47 | 544.77 | 555.81 | 1,118,881 | +10.01(+1.83%) |
Feb 24, 2022 | 509.17 | 546.97 | 503.79 | 545.80 | 1,610,638 | +19.87(+3.78%) |
Feb 23, 2022 | 549.53 | 553.72 | 524.82 | 525.93 | 1,281,368 | -16.80(-3.10%) |
Feb 22, 2022 | 543.98 | 559.83 | 534.20 | 542.74 | 1,257,534 | -9.96(-1.80%) |
Feb 18, 2022 | 552.70 | 0 | -10.30(-1.83%) | |||
Feb 17, 2022 | 569.36 | 577.16 | 561.64 | 562.99 | 1,331,516 | -10.53(-1.84%) |
Feb 16, 2022 | 566.75 | 577.33 | 559.76 | 573.52 | 828,650 | -2.28(-0.40%) |
Feb 15, 2022 | 552.13 | 578.66 | 552.13 | 575.80 | 1,479,334 | +34.49(+6.37%) |
Feb 14, 2022 | 543.66 | 551.77 | 531.04 | 541.31 | 1,387,991 | -1.69(-0.31%) |
Feb 11, 2022 | 576.96 | 581.74 | 538.53 | 543.00 | 1,631,575 | -33.82(-5.86%) |
Feb 10, 2022 | 570.88 | 597.30 | 570.15 | 576.82 | 1,561,914 | -12.19(-2.07%) |
Feb 09, 2022 | 571.20 | 591.98 | 565.34 | 589.01 | 1,245,211 | +30.21(+5.41%) |
Feb 08, 2022 | 549.34 | 560.04 | 543.59 | 558.80 | 1,335,850 | +4.77(+0.86%) |
Feb 07, 2022 | 563.44 | 571.72 | 551.72 | 554.03 | 1,121,683 | -7.47(-1.33%) |
Feb 04, 2022 | 568.70 | 571.66 | 556.24 | 561.50 | 1,491,681 | -9.40(-1.65%) |
Feb 03, 2022 | 578.87 | 587.19 | 568.00 | 570.90 | 2,069,513 | -22.31(-3.76%) |
Feb 02, 2022 | 579.83 | 594.70 | 572.17 | 593.21 | 1,712,235 | +21.62(+3.78%) |