Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 303.50 | 309.09 | 295.91 | 296.65 | 810,434 | -6.41(-2.12%) |
Apr 28, 2022 | 300.13 | 304.57 | 292.60 | 303.06 | 944,895 | +5.52(+1.86%) |
Apr 27, 2022 | 300.69 | 306.86 | 296.54 | 297.54 | 787,175 | -3.90(-1.29%) |
Apr 26, 2022 | 314.92 | 317.19 | 300.88 | 301.44 | 930,046 | -17.66(-5.53%) |
Apr 25, 2022 | 320.00 | 321.19 | 312.77 | 319.10 | 910,363 | -3.57(-1.11%) |
Apr 22, 2022 | 332.22 | 334.62 | 321.64 | 322.67 | 715,929 | -13.12(-3.91%) |
Apr 21, 2022 | 347.17 | 352.95 | 333.88 | 335.79 | 612,770 | -8.38(-2.43%) |
Apr 20, 2022 | 344.65 | 349.60 | 337.70 | 344.17 | 711,521 | +1.90(+0.56%) |
Apr 19, 2022 | 333.58 | 344.82 | 333.33 | 342.27 | 749,322 | +6.42(+1.91%) |
Apr 18, 2022 | 335.99 | 336.78 | 329.32 | 335.85 | 564,955 | -0.64(-0.19%) |
Apr 14, 2022 | 345.00 | 345.04 | 333.39 | 336.49 | 582,914 | -6.86(-2.00%) |
Apr 13, 2022 | 344.59 | 347.21 | 341.88 | 343.35 | 750,834 | -1.24(-0.36%) |
Apr 12, 2022 | 352.84 | 356.48 | 340.08 | 344.59 | 591,847 | -6.69(-1.90%) |
Apr 11, 2022 | 358.76 | 360.15 | 350.75 | 351.28 | 697,717 | -11.40(-3.14%) |
Apr 08, 2022 | 365.65 | 369.34 | 361.79 | 362.68 | 861,305 | -5.32(-1.45%) |
Apr 07, 2022 | 359.95 | 370.54 | 358.70 | 368.00 | 802,476 | +9.48(+2.64%) |
Apr 06, 2022 | 360.01 | 363.00 | 351.00 | 358.52 | 897,967 | -5.32(-1.46%) |
Apr 05, 2022 | 366.82 | 369.59 | 361.52 | 363.84 | 732,407 | -1.71(-0.47%) |
Apr 04, 2022 | 364.40 | 371.16 | 364.40 | 365.55 | 723,858 | +1.65(+0.45%) |
Apr 01, 2022 | 351.90 | 366.60 | 351.00 | 363.90 | 1,004,093 | +14.50(+4.15%) |
Mar 31, 2022 | 351.64 | 355.17 | 348.49 | 349.40 | 941,355 | -2.64(-0.75%) |
Mar 30, 2022 | 355.72 | 358.90 | 350.01 | 352.04 | 585,604 | -5.31(-1.49%) |
Mar 29, 2022 | 352.04 | 358.13 | 351.31 | 357.35 | 731,008 | +10.27(+2.96%) |
Mar 28, 2022 | 342.83 | 348.42 | 337.88 | 347.08 | 618,484 | +5.36(+1.57%) |
Mar 25, 2022 | 345.81 | 345.81 | 334.29 | 341.72 | 484,886 | -1.33(-0.39%) |
Mar 24, 2022 | 340.00 | 343.31 | 332.33 | 343.05 | 528,926 | +3.26(+0.96%) |
Mar 23, 2022 | 349.84 | 349.84 | 337.70 | 339.79 | 621,901 | -10.41(-2.97%) |
Mar 22, 2022 | 342.40 | 351.73 | 342.40 | 350.20 | 622,068 | +3.20(+0.92%) |
Mar 21, 2022 | 341.56 | 348.74 | 339.95 | 347.00 | 747,258 | +0.89(+0.26%) |
Mar 18, 2022 | 335.95 | 346.66 | 335.77 | 346.11 | 1,375,714 | +7.85(+2.32%) |
Mar 17, 2022 | 325.09 | 338.26 | 321.84 | 338.26 | 880,739 | +11.66(+3.57%) |
Mar 16, 2022 | 316.35 | 328.06 | 314.85 | 326.60 | 905,698 | +13.99(+4.48%) |
Mar 15, 2022 | 312.63 | 314.39 | 302.79 | 312.61 | 814,162 | +6.50(+2.12%) |
Mar 14, 2022 | 304.95 | 313.29 | 303.15 | 306.11 | 945,660 | +2.24(+0.74%) |
Mar 11, 2022 | 321.39 | 322.34 | 303.50 | 303.87 | 642,682 | -12.17(-3.85%) |
Mar 10, 2022 | 316.67 | 319.55 | 310.08 | 316.04 | 768,526 | -8.67(-2.67%) |
Mar 09, 2022 | 322.64 | 329.05 | 320.84 | 324.71 | 873,445 | +11.19(+3.57%) |
Mar 08, 2022 | 312.68 | 324.49 | 306.39 | 313.52 | 778,677 | -2.81(-0.89%) |
Mar 07, 2022 | 323.00 | 325.00 | 314.04 | 316.33 | 729,182 | -7.24(-2.24%) |
Mar 04, 2022 | 328.10 | 333.83 | 320.62 | 323.57 | 768,542 | -8.38(-2.52%) |
Mar 03, 2022 | 334.70 | 334.99 | 325.26 | 331.95 | 859,879 | +1.76(+0.53%) |
Mar 02, 2022 | 333.14 | 334.54 | 323.25 | 330.19 | 539,429 | -0.06(-0.02%) |
Mar 01, 2022 | 325.88 | 334.63 | 325.18 | 330.25 | 965,751 | +3.65(+1.12%) |
Feb 28, 2022 | 325.38 | 329.66 | 321.26 | 326.60 | 1,172,921 | -2.89(-0.88%) |
Feb 25, 2022 | 324.57 | 331.81 | 323.75 | 329.49 | 880,329 | +5.58(+1.72%) |
Feb 24, 2022 | 310.86 | 324.60 | 306.66 | 323.91 | 876,391 | +8.63(+2.74%) |
Feb 23, 2022 | 322.12 | 326.00 | 313.90 | 315.28 | 1,105,528 | -4.58(-1.43%) |
Feb 22, 2022 | 311.00 | 324.00 | 309.04 | 319.86 | 1,084,100 | +7.89(+2.53%) |
Feb 18, 2022 | 311.97 | 0 | -5.87(-1.85%) | |||
Feb 17, 2022 | 332.35 | 333.72 | 316.52 | 317.84 | 752,342 | -16.02(-4.80%) |
Feb 16, 2022 | 340.38 | 340.51 | 325.80 | 333.86 | 769,710 | -8.26(-2.41%) |
Feb 15, 2022 | 336.06 | 344.31 | 333.57 | 342.12 | 961,465 | +12.67(+3.85%) |
Feb 14, 2022 | 330.96 | 332.63 | 322.32 | 329.45 | 1,050,926 | -1.45(-0.44%) |
Feb 11, 2022 | 342.97 | 349.40 | 330.69 | 330.90 | 1,853,272 | -27.18(-7.59%) |
Feb 10, 2022 | 358.26 | 367.12 | 355.00 | 358.08 | 1,115,647 | -9.78(-2.66%) |
Feb 09, 2022 | 360.00 | 369.87 | 360.00 | 367.86 | 855,851 | +13.09(+3.69%) |
Feb 08, 2022 | 352.41 | 357.17 | 349.92 | 354.77 | 565,160 | -1.15(-0.32%) |
Feb 07, 2022 | 357.98 | 365.87 | 354.46 | 355.92 | 577,135 | -2.46(-0.69%) |
Feb 04, 2022 | 356.00 | 363.85 | 351.34 | 358.38 | 988,245 | +1.72(+0.48%) |
Feb 03, 2022 | 347.38 | 359.03 | 356.66 | 1,176,881 | +0.43(+0.12%) | |
Feb 02, 2022 | 356.82 | 358.22 | 351.93 | 356.23 | 650,107 | -0.22(-0.06%) |