Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 449.89 | 457.70 | 415.01 | 428.49 | 4,825,126 | -33.00(-7.15%) |
Apr 28, 2022 | 481.19 | 481.69 | 449.58 | 461.49 | 3,211,157 | -20.52(-4.26%) |
Apr 27, 2022 | 485.50 | 492.25 | 479.45 | 482.01 | 1,497,689 | -4.94(-1.01%) |
Apr 26, 2022 | 503.08 | 503.08 | 486.35 | 486.95 | 1,352,977 | -20.02(-3.95%) |
Apr 25, 2022 | 513.46 | 517.66 | 496.76 | 506.97 | 1,381,160 | -4.40(-0.86%) |
Apr 22, 2022 | 517.72 | 518.57 | 505.15 | 511.37 | 1,742,187 | -7.66(-1.48%) |
Apr 21, 2022 | 537.42 | 541.75 | 517.81 | 519.03 | 1,577,766 | -16.93(-3.16%) |
Apr 20, 2022 | 555.69 | 555.69 | 535.17 | 535.96 | 1,540,341 | -21.79(-3.91%) |
Apr 19, 2022 | 535.62 | 560.84 | 535.62 | 557.75 | 1,208,802 | +24.27(+4.55%) |
Apr 18, 2022 | 552.75 | 556.92 | 533.25 | 533.48 | 1,442,702 | -21.84(-3.93%) |
Apr 14, 2022 | 564.54 | 567.07 | 553.12 | 555.32 | 1,023,522 | -7.08(-1.26%) |
Apr 13, 2022 | 549.96 | 563.51 | 547.06 | 562.40 | 1,126,389 | +13.28(+2.42%) |
Apr 12, 2022 | 564.99 | 570.02 | 548.55 | 549.12 | 1,819,816 | -10.79(-1.93%) |
Apr 11, 2022 | 560.38 | 572.08 | 557.03 | 559.91 | 1,175,946 | +2.31(+0.41%) |
Apr 08, 2022 | 551.96 | 559.34 | 543.20 | 557.60 | 1,187,130 | +5.12(+0.93%) |
Apr 07, 2022 | 560.65 | 561.26 | 542.82 | 552.48 | 1,118,169 | -8.78(-1.56%) |
Apr 06, 2022 | 556.79 | 568.00 | 553.40 | 561.26 | 1,172,234 | +4.47(+0.80%) |
Apr 05, 2022 | 557.35 | 568.94 | 554.04 | 556.79 | 986,799 | -5.21(-0.93%) |
Apr 04, 2022 | 559.38 | 574.65 | 557.12 | 562.00 | 867,604 | +0.32(+0.06%) |
Apr 01, 2022 | 549.11 | 561.96 | 545.01 | 561.68 | 1,159,103 | +16.16(+2.96%) |
Mar 31, 2022 | 571.76 | 571.76 | 545.46 | 545.52 | 1,929,823 | -24.60(-4.31%) |
Mar 30, 2022 | 571.36 | 573.13 | 564.04 | 570.12 | 881,593 | -2.21(-0.39%) |
Mar 29, 2022 | 564.42 | 574.21 | 564.42 | 572.33 | 1,074,488 | +7.08(+1.25%) |
Mar 28, 2022 | 557.47 | 565.31 | 554.33 | 565.25 | 985,357 | +6.99(+1.25%) |
Mar 25, 2022 | 560.09 | 564.05 | 544.59 | 558.26 | 1,754,090 | -1.06(-0.19%) |
Mar 24, 2022 | 564.74 | 571.52 | 557.56 | 559.32 | 1,365,688 | -0.67(-0.12%) |
Mar 23, 2022 | 573.28 | 576.11 | 559.30 | 559.99 | 1,094,185 | -14.67(-2.55%) |
Mar 22, 2022 | 569.44 | 577.12 | 566.01 | 574.66 | 962,233 | +8.89(+1.57%) |
Mar 21, 2022 | 573.96 | 577.65 | 562.53 | 565.77 | 1,210,211 | -11.55(-2.00%) |
Mar 18, 2022 | 572.45 | 578.00 | 562.12 | 577.32 | 2,717,661 | -0.33(-0.06%) |
Mar 17, 2022 | 571.08 | 577.65 | 558.78 | 577.65 | 1,245,215 | +5.54(+0.97%) |
Mar 16, 2022 | 570.44 | 573.70 | 556.03 | 572.11 | 1,553,010 | +2.95(+0.52%) |
Mar 15, 2022 | 570.69 | 579.09 | 566.20 | 569.16 | 1,092,132 | +3.02(+0.53%) |
Mar 14, 2022 | 561.82 | 583.72 | 560.66 | 566.14 | 1,420,645 | +6.85(+1.22%) |
Mar 11, 2022 | 569.78 | 574.54 | 557.81 | 559.29 | 1,788,311 | -2.84(-0.51%) |
Mar 10, 2022 | 550.21 | 567.56 | 546.92 | 562.13 | 1,538,337 | +4.38(+0.79%) |
Mar 09, 2022 | 562.17 | 568.04 | 555.57 | 557.75 | 1,212,263 | +6.32(+1.15%) |
Mar 08, 2022 | 556.93 | 565.87 | 550.32 | 551.43 | 1,099,855 | -4.21(-0.76%) |
Mar 07, 2022 | 553.02 | 566.33 | 545.33 | 555.64 | 1,867,157 | +5.71(+1.04%) |
Mar 04, 2022 | 558.69 | 564.87 | 546.62 | 549.93 | 2,348,987 | -11.89(-2.12%) |
Mar 03, 2022 | 580.84 | 594.08 | 560.88 | 561.82 | 2,017,787 | -9.17(-1.61%) |
Mar 02, 2022 | 595.40 | 596.94 | 566.86 | 570.99 | 2,305,044 | -23.75(-3.99%) |
Mar 01, 2022 | 590.99 | 603.16 | 589.47 | 594.74 | 1,578,397 | -7.04(-1.17%) |
Feb 28, 2022 | 593.77 | 605.40 | 593.72 | 601.78 | 2,171,092 | +0.62(+0.10%) |
Feb 25, 2022 | 587.92 | 602.02 | 586.54 | 601.16 | 1,948,671 | +14.57(+2.48%) |
Feb 24, 2022 | 572.50 | 586.95 | 566.05 | 586.59 | 4,139,726 | +15.99(+2.80%) |
Feb 23, 2022 | 591.87 | 592.74 | 569.39 | 570.60 | 2,774,518 | -24.90(-4.18%) |
Feb 22, 2022 | 599.34 | 603.15 | 591.88 | 595.50 | 1,986,709 | -1.33(-0.22%) |
Feb 18, 2022 | 596.83 | 0 | -1.00(-0.17%) | |||
Feb 17, 2022 | 603.20 | 606.03 | 588.39 | 597.83 | 2,109,705 | -11.63(-1.91%) |
Feb 16, 2022 | 606.86 | 612.52 | 602.70 | 609.46 | 1,454,085 | +0.01(+0.00%) |
Feb 15, 2022 | 611.74 | 615.60 | 607.86 | 609.45 | 2,564,495 | +1.51(+0.25%) |
Feb 14, 2022 | 605.69 | 614.50 | 601.58 | 607.94 | 2,480,031 | +3.21(+0.53%) |
Feb 11, 2022 | 608.99 | 614.54 | 602.51 | 604.73 | 1,689,719 | -1.79(-0.30%) |
Feb 10, 2022 | 607.17 | 613.09 | 604.02 | 606.52 | 1,514,755 | -8.23(-1.34%) |
Feb 09, 2022 | 613.00 | 615.00 | 604.72 | 614.75 | 1,396,212 | +5.63(+0.92%) |
Feb 08, 2022 | 612.88 | 615.84 | 608.40 | 609.12 | 1,227,676 | -1.63(-0.27%) |
Feb 07, 2022 | 610.12 | 613.63 | 605.85 | 610.75 | 1,359,637 | +1.83(+0.30%) |
Feb 04, 2022 | 599.97 | 613.18 | 596.95 | 608.92 | 1,389,348 | -1.53(-0.25%) |
Feb 03, 2022 | 600.72 | 621.00 | 610.45 | 2,232,250 | +10.21(+1.70%) | |
Feb 02, 2022 | 598.25 | 603.71 | 592.34 | 600.24 | 1,073,496 | +3.35(+0.56%) |