Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 309.42 | 309.42 | 282.44 | 283.46 | 1,963,841 | -28.99(-9.28%) |
Apr 28, 2022 | 308.26 | 314.62 | 301.49 | 312.45 | 1,134,134 | +6.66(+2.18%) |
Apr 27, 2022 | 305.47 | 309.62 | 304.12 | 305.79 | 862,108 | +0.93(+0.31%) |
Apr 26, 2022 | 314.64 | 314.80 | 304.81 | 304.85 | 1,136,266 | -10.97(-3.47%) |
Apr 25, 2022 | 313.79 | 316.21 | 308.80 | 315.83 | 1,134,262 | -0.20(-0.06%) |
Apr 22, 2022 | 325.91 | 327.56 | 315.61 | 316.02 | 1,067,598 | -11.61(-3.54%) |
Apr 21, 2022 | 329.15 | 336.01 | 326.82 | 327.64 | 1,030,223 | +0.24(+0.07%) |
Apr 20, 2022 | 326.55 | 328.60 | 324.56 | 327.40 | 963,298 | +2.39(+0.73%) |
Apr 19, 2022 | 322.75 | 325.53 | 320.78 | 325.01 | 732,824 | +1.71(+0.53%) |
Apr 18, 2022 | 322.71 | 326.84 | 321.22 | 323.31 | 947,458 | +0.78(+0.24%) |
Apr 14, 2022 | 325.24 | 327.15 | 322.46 | 322.53 | 802,477 | -1.81(-0.56%) |
Apr 13, 2022 | 322.85 | 326.07 | 322.53 | 324.34 | 741,789 | +0.80(+0.25%) |
Apr 12, 2022 | 328.67 | 329.26 | 322.50 | 323.54 | 727,968 | -4.24(-1.29%) |
Apr 11, 2022 | 327.19 | 329.50 | 325.09 | 327.79 | 818,451 | +0.10(+0.03%) |
Apr 08, 2022 | 327.98 | 330.54 | 326.59 | 327.69 | 705,189 | +0.02(+0.01%) |
Apr 07, 2022 | 324.55 | 328.79 | 322.27 | 327.67 | 857,739 | +2.98(+0.92%) |
Apr 06, 2022 | 319.54 | 324.92 | 318.26 | 324.69 | 842,973 | +4.41(+1.38%) |
Apr 05, 2022 | 320.37 | 325.77 | 319.98 | 320.28 | 958,240 | -0.75(-0.23%) |
Apr 04, 2022 | 323.56 | 325.05 | 320.12 | 321.03 | 743,409 | -2.06(-0.64%) |
Apr 01, 2022 | 320.59 | 326.10 | 320.23 | 323.09 | 960,618 | +3.14(+0.98%) |
Mar 31, 2022 | 321.86 | 325.33 | 319.85 | 319.94 | 1,367,834 | -0.75(-0.23%) |
Mar 30, 2022 | 320.76 | 321.29 | 317.85 | 320.69 | 905,460 | +0.40(+0.13%) |
Mar 29, 2022 | 323.83 | 323.83 | 319.69 | 320.29 | 1,341,479 | -0.24(-0.07%) |
Mar 28, 2022 | 317.30 | 321.37 | 316.04 | 320.52 | 1,277,292 | +3.22(+1.02%) |
Mar 25, 2022 | 312.56 | 317.32 | 311.75 | 317.30 | 903,412 | +5.47(+1.76%) |
Mar 24, 2022 | 309.14 | 312.01 | 308.58 | 311.83 | 598,306 | +3.54(+1.15%) |
Mar 23, 2022 | 307.64 | 311.98 | 306.72 | 308.29 | 960,253 | -1.44(-0.47%) |
Mar 22, 2022 | 308.67 | 311.04 | 302.53 | 309.74 | 1,992,685 | -2.61(-0.84%) |
Mar 21, 2022 | 312.66 | 316.95 | 310.90 | 312.35 | 2,047,295 | -0.47(-0.15%) |
Mar 18, 2022 | 309.85 | 314.57 | 307.57 | 312.82 | 2,557,472 | +2.41(+0.78%) |
Mar 17, 2022 | 303.14 | 310.90 | 303.09 | 310.41 | 1,563,936 | +6.30(+2.07%) |
Mar 16, 2022 | 302.93 | 307.71 | 299.37 | 304.12 | 1,610,145 | +1.87(+0.62%) |
Mar 15, 2022 | 294.49 | 302.34 | 292.31 | 302.25 | 1,628,910 | +10.18(+3.49%) |
Mar 14, 2022 | 290.88 | 295.53 | 290.49 | 292.07 | 1,840,577 | +1.90(+0.65%) |
Mar 11, 2022 | 289.56 | 293.85 | 288.79 | 290.17 | 1,274,404 | +1.70(+0.59%) |
Mar 10, 2022 | 281.20 | 290.28 | 281.20 | 288.47 | 1,374,410 | +2.56(+0.89%) |
Mar 09, 2022 | 276.30 | 288.55 | 275.93 | 285.92 | 1,408,109 | +13.82(+5.08%) |
Mar 08, 2022 | 281.39 | 284.89 | 271.96 | 272.10 | 1,387,786 | -11.25(-3.97%) |
Mar 07, 2022 | 285.12 | 287.32 | 283.19 | 283.35 | 2,354,416 | -5.27(-1.82%) |
Mar 04, 2022 | 286.52 | 290.09 | 284.75 | 288.61 | 1,384,521 | -0.46(-0.16%) |
Mar 03, 2022 | 290.29 | 291.72 | 286.57 | 289.07 | 1,512,945 | +1.35(+0.47%) |
Mar 02, 2022 | 286.41 | 289.38 | 283.52 | 287.73 | 1,429,671 | +2.95(+1.03%) |
Mar 01, 2022 | 287.31 | 289.85 | 283.04 | 284.78 | 2,289,721 | -2.26(-0.79%) |
Feb 28, 2022 | 283.46 | 287.38 | 282.23 | 287.04 | 1,408,820 | -0.80(-0.28%) |
Feb 25, 2022 | 283.27 | 287.89 | 283.43 | 287.83 | 1,218,654 | +4.74(+1.67%) |
Feb 24, 2022 | 270.54 | 283.88 | 268.43 | 283.10 | 1,757,964 | +7.74(+2.81%) |
Feb 23, 2022 | 280.76 | 281.33 | 274.47 | 275.36 | 1,382,865 | -4.95(-1.77%) |
Feb 22, 2022 | 279.54 | 281.83 | 277.00 | 280.31 | 1,427,161 | +1.46(+0.53%) |
Feb 18, 2022 | 278.85 | 0 | +2.71(+0.98%) | |||
Feb 17, 2022 | 277.50 | 278.12 | 273.79 | 276.13 | 1,132,228 | -3.94(-1.41%) |
Feb 16, 2022 | 279.04 | 280.92 | 275.72 | 280.07 | 844,003 | +0.52(+0.19%) |
Feb 15, 2022 | 278.99 | 282.69 | 275.66 | 279.55 | 1,040,402 | +4.56(+1.66%) |
Feb 14, 2022 | 278.77 | 279.54 | 272.72 | 274.99 | 1,257,744 | -3.48(-1.25%) |
Feb 11, 2022 | 282.00 | 284.75 | 276.66 | 278.47 | 1,211,534 | -3.79(-1.34%) |
Feb 10, 2022 | 284.28 | 288.90 | 280.65 | 282.26 | 1,172,684 | -6.38(-2.21%) |
Feb 09, 2022 | 285.26 | 290.69 | 284.11 | 288.64 | 882,639 | +5.76(+2.04%) |
Feb 08, 2022 | 279.38 | 283.89 | 272.43 | 282.88 | 1,358,171 | +1.76(+0.63%) |
Feb 07, 2022 | 283.98 | 284.93 | 280.68 | 281.12 | 1,232,986 | -5.10(-1.78%) |
Feb 04, 2022 | 275.38 | 291.20 | 272.00 | 286.22 | 2,486,691 | +14.55(+5.36%) |
Feb 03, 2022 | 272.57 | 270.53 | 271.67 | 1,064,745 | -2.09(-0.76%) | |
Feb 02, 2022 | 271.98 | 274.20 | 271.08 | 273.76 | 1,372,583 | +1.79(+0.66%) |