Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 287.90 | 289.93 | 280.17 | 281.41 | 449,829 | -9.73(-3.34%) |
Apr 28, 2022 | 310.13 | 310.13 | 276.56 | 291.15 | 1,004,337 | -20.38(-6.54%) |
Apr 27, 2022 | 311.49 | 317.63 | 311.49 | 311.52 | 378,845 | -0.70(-0.22%) |
Apr 26, 2022 | 318.03 | 321.19 | 311.67 | 312.22 | 311,366 | -9.32(-2.90%) |
Apr 25, 2022 | 314.65 | 322.40 | 313.59 | 321.54 | 374,843 | +5.16(+1.63%) |
Apr 22, 2022 | 329.93 | 330.85 | 316.06 | 316.38 | 526,935 | -17.14(-5.14%) |
Apr 21, 2022 | 344.21 | 344.24 | 333.29 | 333.52 | 491,707 | -7.42(-2.18%) |
Apr 20, 2022 | 335.49 | 344.09 | 333.75 | 340.94 | 271,710 | +7.20(+2.16%) |
Apr 19, 2022 | 322.93 | 339.53 | 322.93 | 333.74 | 350,389 | +11.55(+3.58%) |
Apr 18, 2022 | 331.54 | 331.54 | 320.57 | 322.19 | 188,137 | -9.47(-2.86%) |
Apr 14, 2022 | 334.99 | 335.13 | 328.23 | 331.66 | 289,689 | -1.46(-0.44%) |
Apr 13, 2022 | 334.99 | 336.20 | 330.43 | 333.12 | 393,543 | -1.57(-0.47%) |
Apr 12, 2022 | 334.59 | 336.22 | 330.99 | 334.69 | 223,452 | +0.80(+0.24%) |
Apr 11, 2022 | 339.75 | 341.53 | 333.49 | 333.89 | 202,025 | -7.48(-2.19%) |
Apr 08, 2022 | 337.54 | 343.15 | 335.20 | 341.37 | 171,097 | +3.25(+0.96%) |
Apr 07, 2022 | 335.33 | 341.25 | 335.33 | 338.12 | 242,414 | +1.81(+0.54%) |
Apr 06, 2022 | 334.81 | 337.30 | 329.92 | 336.30 | 279,750 | -1.20(-0.36%) |
Apr 05, 2022 | 339.50 | 344.38 | 336.93 | 337.50 | 323,129 | -1.97(-0.58%) |
Apr 04, 2022 | 349.20 | 351.47 | 338.90 | 339.48 | 389,820 | -10.12(-2.89%) |
Apr 01, 2022 | 350.52 | 351.12 | 344.98 | 349.59 | 272,509 | -0.01(-0.00%) |
Mar 31, 2022 | 343.50 | 351.43 | 341.74 | 349.60 | 487,721 | +6.42(+1.87%) |
Mar 30, 2022 | 341.02 | 345.81 | 340.19 | 343.18 | 216,360 | +1.31(+0.38%) |
Mar 29, 2022 | 344.57 | 346.08 | 339.12 | 341.87 | 243,871 | +2.01(+0.59%) |
Mar 28, 2022 | 334.72 | 339.99 | 332.62 | 339.86 | 203,029 | +5.46(+1.63%) |
Mar 25, 2022 | 331.44 | 335.06 | 329.26 | 334.40 | 228,052 | +4.88(+1.48%) |
Mar 24, 2022 | 325.65 | 332.53 | 325.45 | 329.52 | 260,552 | +5.40(+1.67%) |
Mar 23, 2022 | 337.69 | 337.69 | 317.45 | 324.12 | 712,980 | -17.62(-5.16%) |
Mar 22, 2022 | 343.86 | 345.79 | 340.85 | 341.74 | 241,104 | -1.82(-0.53%) |
Mar 21, 2022 | 343.37 | 347.70 | 342.09 | 343.56 | 212,668 | -1.21(-0.35%) |
Mar 18, 2022 | 341.14 | 345.09 | 335.70 | 344.78 | 443,142 | +2.84(+0.83%) |
Mar 17, 2022 | 335.34 | 344.27 | 335.34 | 341.94 | 224,703 | +5.84(+1.74%) |
Mar 16, 2022 | 332.25 | 336.12 | 328.98 | 336.10 | 423,196 | +5.46(+1.65%) |
Mar 15, 2022 | 333.29 | 334.00 | 328.26 | 330.64 | 273,084 | +0.96(+0.29%) |
Mar 14, 2022 | 331.50 | 335.16 | 327.44 | 329.68 | 244,037 | -1.36(-0.41%) |
Mar 11, 2022 | 337.40 | 339.41 | 330.90 | 331.04 | 275,997 | -3.31(-0.99%) |
Mar 10, 2022 | 332.03 | 335.53 | 329.62 | 334.35 | 302,901 | -3.69(-1.09%) |
Mar 09, 2022 | 336.79 | 343.24 | 336.79 | 338.05 | 453,815 | +6.05(+1.82%) |
Mar 08, 2022 | 340.21 | 341.13 | 331.91 | 332.00 | 656,478 | -10.14(-2.96%) |
Mar 07, 2022 | 344.68 | 347.67 | 341.03 | 342.13 | 398,889 | -2.69(-0.78%) |
Mar 04, 2022 | 336.16 | 345.17 | 334.52 | 344.82 | 307,115 | +6.56(+1.94%) |
Mar 03, 2022 | 338.54 | 340.17 | 334.11 | 338.26 | 283,127 | +3.48(+1.04%) |
Mar 02, 2022 | 330.06 | 336.29 | 327.87 | 334.78 | 278,000 | +6.77(+2.06%) |
Mar 01, 2022 | 328.87 | 331.21 | 324.82 | 328.01 | 239,271 | -3.02(-0.91%) |
Feb 28, 2022 | 335.14 | 335.99 | 326.77 | 331.03 | 388,462 | -6.59(-1.95%) |
Feb 25, 2022 | 333.40 | 338.78 | 328.07 | 337.62 | 422,242 | +4.87(+1.46%) |
Feb 24, 2022 | 314.66 | 334.11 | 310.21 | 332.75 | 387,823 | +15.46(+4.87%) |
Feb 23, 2022 | 319.38 | 322.95 | 316.28 | 317.29 | 327,883 | -0.18(-0.06%) |
Feb 22, 2022 | 310.24 | 319.61 | 308.70 | 317.46 | 426,814 | +6.64(+2.14%) |
Feb 18, 2022 | 310.82 | 0 | -2.17(-0.69%) | |||
Feb 17, 2022 | 319.64 | 319.69 | 311.72 | 313.00 | 227,747 | -8.87(-2.76%) |
Feb 16, 2022 | 321.87 | 322.81 | 316.40 | 321.87 | 219,331 | -0.84(-0.26%) |
Feb 15, 2022 | 317.39 | 322.70 | 315.41 | 322.70 | 213,676 | +10.35(+3.31%) |
Feb 14, 2022 | 316.27 | 318.37 | 310.68 | 312.36 | 251,241 | -3.24(-1.03%) |
Feb 11, 2022 | 319.55 | 321.14 | 313.02 | 315.60 | 290,620 | -3.72(-1.16%) |
Feb 10, 2022 | 321.83 | 327.57 | 317.36 | 319.31 | 373,756 | -7.62(-2.33%) |
Feb 09, 2022 | 320.20 | 328.63 | 318.77 | 326.93 | 258,028 | +9.23(+2.91%) |
Feb 08, 2022 | 309.76 | 319.14 | 308.98 | 317.70 | 195,637 | +8.89(+2.88%) |
Feb 07, 2022 | 308.21 | 312.75 | 304.84 | 308.81 | 257,367 | +0.44(+0.14%) |
Feb 04, 2022 | 304.36 | 311.12 | 303.48 | 308.37 | 310,939 | +2.33(+0.76%) |
Feb 03, 2022 | 303.53 | 307.29 | 306.04 | 271,890 | +2.00(+0.66%) | |
Feb 02, 2022 | 304.44 | 304.82 | 297.52 | 304.04 | 550,610 | -0.60(-0.20%) |