Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 375.66 | 377.62 | 364.65 | 365.32 | 8,523,320 | -13.93(-3.67%) |
Apr 28, 2022 | 374.51 | 380.95 | 370.31 | 379.25 | 7,290,989 | +9.27(+2.51%) |
Apr 27, 2022 | 369.95 | 375.01 | 368.02 | 369.98 | 6,646,559 | +0.95(+0.26%) |
Apr 26, 2022 | 377.57 | 377.75 | 368.93 | 369.02 | 8,801,584 | -10.86(-2.86%) |
Apr 25, 2022 | 375.66 | 380.13 | 371.40 | 379.89 | 8,486,951 | +2.06(+0.55%) |
Apr 22, 2022 | 387.48 | 387.69 | 377.28 | 377.82 | 6,558,580 | -10.60(-2.73%) |
Apr 21, 2022 | 397.81 | 399.06 | 387.60 | 388.42 | 4,835,018 | -5.85(-1.48%) |
Apr 20, 2022 | 396.31 | 396.85 | 393.27 | 394.27 | 5,245,529 | -0.30(-0.08%) |
Apr 19, 2022 | 388.36 | 395.29 | 388.14 | 394.57 | 3,980,732 | +6.20(+1.60%) |
Apr 18, 2022 | 387.36 | 389.94 | 386.29 | 388.37 | 4,460,428 | +0.07(+0.02%) |
Apr 14, 2022 | 393.31 | 394.34 | 388.12 | 388.30 | 3,872,570 | -4.77(-1.21%) |
Apr 13, 2022 | 388.35 | 393.78 | 388.26 | 393.07 | 4,514,136 | +4.39(+1.13%) |
Apr 12, 2022 | 392.94 | 395.23 | 387.19 | 388.68 | 6,855,980 | -1.43(-0.37%) |
Apr 11, 2022 | 394.07 | 394.61 | 389.65 | 390.11 | 3,462,403 | -6.88(-1.73%) |
Apr 08, 2022 | 397.30 | 399.58 | 395.49 | 396.99 | 4,927,032 | -0.96(-0.24%) |
Apr 07, 2022 | 395.13 | 399.66 | 393.33 | 397.95 | 5,133,888 | +2.00(+0.50%) |
Apr 06, 2022 | 396.25 | 398.08 | 393.24 | 395.96 | 5,738,287 | -4.05(-1.01%) |
Apr 05, 2022 | 403.77 | 405.95 | 398.89 | 400.01 | 4,259,170 | -5.01(-1.24%) |
Apr 04, 2022 | 401.74 | 405.12 | 401.03 | 405.02 | 5,302,805 | +3.41(+0.85%) |
Apr 01, 2022 | 401.96 | 402.09 | 398.28 | 401.61 | 4,835,467 | +1.11(+0.28%) |
Mar 31, 2022 | 406.10 | 406.77 | 400.38 | 400.50 | 6,090,000 | -6.25(-1.54%) |
Mar 30, 2022 | 408.31 | 411.11 | 404.76 | 406.75 | 5,592,431 | -2.55(-0.62%) |
Mar 29, 2022 | 408.02 | 409.71 | 405.40 | 409.30 | 5,710,033 | +5.11(+1.27%) |
Mar 28, 2022 | 400.82 | 404.24 | 399.07 | 404.19 | 3,510,281 | +2.77(+0.69%) |
Mar 25, 2022 | 400.13 | 401.65 | 397.64 | 401.42 | 3,776,735 | +2.02(+0.51%) |
Mar 24, 2022 | 395.41 | 399.47 | 394.37 | 399.39 | 3,093,327 | +5.85(+1.49%) |
Mar 23, 2022 | 396.26 | 397.67 | 393.50 | 393.54 | 3,891,230 | -5.13(-1.29%) |
Mar 22, 2022 | 395.34 | 399.49 | 395.34 | 398.68 | 4,400,002 | +4.58(+1.16%) |
Mar 21, 2022 | 394.03 | 395.86 | 390.75 | 394.10 | 4,322,545 | +0.02(+0.00%) |
Mar 18, 2022 | 388.40 | 394.45 | 387.69 | 394.08 | 6,110,813 | +4.31(+1.11%) |
Mar 17, 2022 | 383.26 | 389.92 | 382.94 | 389.77 | 5,380,552 | +4.71(+1.22%) |
Mar 16, 2022 | 380.25 | 385.10 | 375.49 | 385.06 | 7,703,096 | +8.42(+2.24%) |
Mar 15, 2022 | 370.98 | 377.24 | 369.80 | 376.64 | 5,966,918 | +8.09(+2.19%) |
Mar 14, 2022 | 372.14 | 375.21 | 367.51 | 368.55 | 6,711,279 | -2.71(-0.73%) |
Mar 11, 2022 | 378.44 | 378.99 | 370.80 | 371.27 | 6,108,515 | -4.80(-1.28%) |
Mar 10, 2022 | 373.46 | 376.89 | 371.62 | 376.06 | 6,649,601 | -1.68(-0.45%) |
Mar 09, 2022 | 375.80 | 379.62 | 373.73 | 377.75 | 6,042,897 | +9.81(+2.67%) |
Mar 08, 2022 | 370.88 | 377.59 | 366.92 | 367.94 | 9,722,209 | -2.80(-0.75%) |
Mar 07, 2022 | 381.43 | 381.69 | 370.69 | 370.74 | 8,743,222 | -11.28(-2.95%) |
Mar 04, 2022 | 381.62 | 383.06 | 378.20 | 382.01 | 6,576,179 | -3.12(-0.81%) |
Mar 03, 2022 | 389.40 | 389.90 | 383.50 | 385.13 | 9,047,833 | -1.94(-0.50%) |
Mar 02, 2022 | 382.38 | 388.51 | 381.48 | 387.07 | 8,508,932 | +6.98(+1.84%) |
Mar 01, 2022 | 384.58 | 386.42 | 377.64 | 380.09 | 9,487,997 | -5.79(-1.50%) |
Feb 28, 2022 | 381.86 | 387.31 | 380.74 | 385.88 | 12,314,356 | -0.97(-0.25%) |
Feb 25, 2022 | 379.72 | 386.99 | 380.57 | 386.85 | 12,133,222 | +8.27(+2.18%) |
Feb 24, 2022 | 363.19 | 378.97 | 362.94 | 378.58 | 22,125,876 | +5.73(+1.54%) |
Feb 23, 2022 | 382.40 | 382.96 | 372.44 | 372.85 | 12,614,404 | -6.84(-1.80%) |
Feb 22, 2022 | 381.74 | 384.93 | 376.40 | 379.69 | 10,827,780 | -4.20(-1.09%) |
Feb 18, 2022 | 383.89 | 0 | -2.47(-0.64%) | |||
Feb 17, 2022 | 391.77 | 392.24 | 385.75 | 386.36 | 7,834,376 | -6.22(-1.58%) |
Feb 16, 2022 | 392.45 | 395.99 | 390.65 | 392.58 | 8,047,449 | -1.70(-0.43%) |
Feb 15, 2022 | 392.44 | 394.46 | 391.74 | 394.28 | 7,091,250 | +6.23(+1.61%) |
Feb 14, 2022 | 388.83 | 390.33 | 384.80 | 388.05 | 10,569,884 | -1.27(-0.33%) |
Feb 11, 2022 | 397.21 | 399.19 | 388.00 | 389.32 | 10,912,003 | -7.92(-1.99%) |
Feb 10, 2022 | 398.93 | 404.57 | 395.28 | 397.24 | 9,620,407 | -7.11(-1.76%) |
Feb 09, 2022 | 402.41 | 404.64 | 402.21 | 404.35 | 6,530,080 | +9.46(+2.40%) |
Feb 08, 2022 | 394.88 | 399.44 | 393.56 | 394.89 | 5,783,347 | -0.41(-0.10%) |
Feb 07, 2022 | 397.29 | 398.63 | 394.09 | 395.30 | 5,843,016 | -1.31(-0.33%) |
Feb 04, 2022 | 394.51 | 400.19 | 392.32 | 396.61 | 8,539,436 | +1.86(+0.47%) |
Feb 03, 2022 | 398.60 | 400.37 | 393.98 | 394.75 | 7,961,812 | -9.39(-2.32%) |
Feb 02, 2022 | 402.82 | 404.85 | 400.47 | 404.15 | 6,981,071 | +3.82(+0.95%) |