Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 418.37 | 422.01 | 410.37 | 411.05 | 649,313 | -11.84(-2.80%) |
Apr 28, 2022 | 416.23 | 428.25 | 412.26 | 422.88 | 631,643 | +15.22(+3.73%) |
Apr 27, 2022 | 419.20 | 425.07 | 405.27 | 407.66 | 806,731 | -11.74(-2.80%) |
Apr 26, 2022 | 439.10 | 450.81 | 418.81 | 419.40 | 822,827 | -31.70(-7.03%) |
Apr 25, 2022 | 440.89 | 452.69 | 439.49 | 451.10 | 742,800 | +6.11(+1.37%) |
Apr 22, 2022 | 454.98 | 460.96 | 444.63 | 444.99 | 495,195 | -18.29(-3.95%) |
Apr 21, 2022 | 487.30 | 487.88 | 462.07 | 463.28 | 432,069 | -18.31(-3.80%) |
Apr 20, 2022 | 483.06 | 486.32 | 475.50 | 481.58 | 393,639 | +2.95(+0.62%) |
Apr 19, 2022 | 466.61 | 479.78 | 463.55 | 478.64 | 479,611 | +12.21(+2.62%) |
Apr 18, 2022 | 469.75 | 472.48 | 463.49 | 466.43 | 307,012 | -4.58(-0.97%) |
Apr 14, 2022 | 482.49 | 484.63 | 470.63 | 471.01 | 450,965 | -10.31(-2.14%) |
Apr 13, 2022 | 465.44 | 482.69 | 465.44 | 481.32 | 488,631 | +12.65(+2.70%) |
Apr 12, 2022 | 476.83 | 484.90 | 466.88 | 468.68 | 520,937 | -5.64(-1.19%) |
Apr 11, 2022 | 489.84 | 489.84 | 474.10 | 474.31 | 593,782 | -19.91(-4.03%) |
Apr 08, 2022 | 498.48 | 499.46 | 493.07 | 494.22 | 602,737 | -3.43(-0.69%) |
Apr 07, 2022 | 492.15 | 500.49 | 491.14 | 497.65 | 791,631 | +3.27(+0.66%) |
Apr 06, 2022 | 494.71 | 497.34 | 488.42 | 494.38 | 632,963 | -6.42(-1.28%) |
Apr 05, 2022 | 504.26 | 504.68 | 498.13 | 500.80 | 564,395 | -6.13(-1.21%) |
Apr 04, 2022 | 505.65 | 514.96 | 503.20 | 506.93 | 626,558 | +3.43(+0.68%) |
Apr 01, 2022 | 492.77 | 503.76 | 488.54 | 503.50 | 744,024 | +12.80(+2.61%) |
Mar 31, 2022 | 500.91 | 505.16 | 490.70 | 490.70 | 939,741 | -7.22(-1.45%) |
Mar 30, 2022 | 498.56 | 501.61 | 494.07 | 497.92 | 572,156 | -6.33(-1.26%) |
Mar 29, 2022 | 504.74 | 513.54 | 498.43 | 504.25 | 738,205 | +8.74(+1.76%) |
Mar 28, 2022 | 481.45 | 495.52 | 480.30 | 495.51 | 976,561 | +17.08(+3.57%) |
Mar 25, 2022 | 486.69 | 486.89 | 474.77 | 478.43 | 369,287 | -5.29(-1.09%) |
Mar 24, 2022 | 481.74 | 486.91 | 478.81 | 483.72 | 489,421 | +4.37(+0.91%) |
Mar 23, 2022 | 491.79 | 493.14 | 478.87 | 479.35 | 589,066 | -18.06(-3.63%) |
Mar 22, 2022 | 499.88 | 502.45 | 491.62 | 497.41 | 501,706 | +2.69(+0.54%) |
Mar 21, 2022 | 501.44 | 507.39 | 489.87 | 494.72 | 432,389 | -13.02(-2.56%) |
Mar 18, 2022 | 488.36 | 510.08 | 486.73 | 507.74 | 879,419 | +21.37(+4.39%) |
Mar 17, 2022 | 475.21 | 486.38 | 474.04 | 486.37 | 426,198 | +5.35(+1.11%) |
Mar 16, 2022 | 468.06 | 481.64 | 465.08 | 481.02 | 562,884 | +21.49(+4.68%) |
Mar 15, 2022 | 453.55 | 462.79 | 448.86 | 459.53 | 483,623 | +13.28(+2.98%) |
Mar 14, 2022 | 448.86 | 450.73 | 441.60 | 446.25 | 581,073 | +0.68(+0.15%) |
Mar 11, 2022 | 457.76 | 461.88 | 443.47 | 445.57 | 679,044 | -8.42(-1.85%) |
Mar 10, 2022 | 465.63 | 469.50 | 447.34 | 453.99 | 788,613 | -22.32(-4.69%) |
Mar 09, 2022 | 468.19 | 483.25 | 463.64 | 476.31 | 610,367 | +21.59(+4.75%) |
Mar 08, 2022 | 456.67 | 462.17 | 439.93 | 454.71 | 818,361 | -1.37(-0.30%) |
Mar 07, 2022 | 485.16 | 485.51 | 455.60 | 456.08 | 733,835 | -29.64(-6.10%) |
Mar 04, 2022 | 492.96 | 492.96 | 479.29 | 485.72 | 597,175 | -9.10(-1.84%) |
Mar 03, 2022 | 503.74 | 506.44 | 492.76 | 494.83 | 367,041 | -3.88(-0.78%) |
Mar 02, 2022 | 494.35 | 502.32 | 491.77 | 498.71 | 672,295 | +10.45(+2.14%) |
Mar 01, 2022 | 490.10 | 501.55 | 485.14 | 488.26 | 856,310 | -1.28(-0.26%) |
Feb 28, 2022 | 492.64 | 496.86 | 484.61 | 489.54 | 919,814 | -11.24(-2.24%) |
Feb 25, 2022 | 498.58 | 502.57 | 488.69 | 500.78 | 934,241 | +4.62(+0.93%) |
Feb 24, 2022 | 480.03 | 497.63 | 478.31 | 496.15 | 1,522,782 | -0.91(-0.18%) |
Feb 23, 2022 | 513.35 | 518.02 | 495.42 | 497.06 | 688,772 | -11.62(-2.28%) |
Feb 22, 2022 | 508.84 | 520.21 | 503.50 | 508.68 | 611,938 | -5.55(-1.08%) |
Feb 18, 2022 | 514.23 | 0 | -4.37(-0.84%) | |||
Feb 17, 2022 | 523.19 | 525.79 | 515.63 | 518.61 | 451,131 | -10.81(-2.04%) |
Feb 16, 2022 | 529.32 | 532.87 | 520.39 | 529.42 | 275,626 | -2.71(-0.51%) |
Feb 15, 2022 | 530.92 | 536.57 | 525.19 | 532.12 | 392,583 | +13.06(+2.52%) |
Feb 14, 2022 | 519.20 | 522.42 | 508.30 | 519.06 | 494,723 | -1.26(-0.24%) |
Feb 11, 2022 | 531.72 | 535.87 | 516.17 | 520.32 | 483,291 | -10.57(-1.99%) |
Feb 10, 2022 | 535.24 | 543.93 | 526.77 | 530.89 | 567,324 | -15.93(-2.91%) |
Feb 09, 2022 | 523.91 | 549.55 | 522.01 | 546.82 | 503,911 | +14.93(+2.81%) |
Feb 08, 2022 | 515.14 | 532.74 | 511.25 | 531.89 | 687,877 | -4.20(-0.78%) |
Feb 07, 2022 | 537.35 | 546.36 | 531.49 | 536.09 | 630,837 | -4.15(-0.77%) |
Feb 04, 2022 | 523.45 | 548.53 | 518.64 | 540.24 | 699,179 | +14.02(+2.67%) |
Feb 03, 2022 | 525.91 | 531.95 | 526.21 | 678,390 | -9.27(-1.73%) | |
Feb 02, 2022 | 546.59 | 546.59 | 525.35 | 535.48 | 651,622 | +4.31(+0.81%) |