Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 372.12 | 377.41 | 360.16 | 360.69 | 627,663 | -15.65(-4.16%) |
Apr 28, 2022 | 367.56 | 378.56 | 365.11 | 376.33 | 581,693 | +14.64(+4.05%) |
Apr 27, 2022 | 360.20 | 368.45 | 359.70 | 361.70 | 1,736,503 | +3.85(+1.08%) |
Apr 26, 2022 | 368.92 | 369.03 | 357.85 | 357.85 | 725,710 | -14.16(-3.81%) |
Apr 25, 2022 | 364.34 | 372.20 | 362.70 | 372.01 | 655,905 | +5.97(+1.63%) |
Apr 22, 2022 | 376.45 | 378.03 | 365.59 | 366.04 | 766,658 | -10.40(-2.76%) |
Apr 21, 2022 | 387.36 | 391.45 | 375.15 | 376.44 | 468,138 | -7.39(-1.92%) |
Apr 20, 2022 | 389.10 | 390.20 | 382.81 | 383.83 | 412,575 | -1.59(-0.41%) |
Apr 19, 2022 | 377.08 | 386.04 | 375.51 | 385.42 | 375,247 | +7.61(+2.02%) |
Apr 18, 2022 | 375.65 | 380.37 | 374.44 | 377.81 | 685,231 | +0.44(+0.12%) |
Apr 14, 2022 | 387.28 | 388.13 | 377.19 | 377.37 | 399,809 | -9.57(-2.47%) |
Apr 13, 2022 | 380.39 | 388.25 | 379.24 | 386.93 | 602,656 | +6.63(+1.74%) |
Apr 12, 2022 | 386.99 | 389.81 | 378.70 | 380.30 | 2,768,505 | -1.04(-0.27%) |
Apr 11, 2022 | 385.58 | 385.91 | 381.01 | 381.34 | 507,470 | -9.25(-2.37%) |
Apr 08, 2022 | 394.37 | 395.12 | 389.62 | 390.60 | 452,343 | -5.81(-1.47%) |
Apr 07, 2022 | 394.48 | 398.81 | 390.46 | 396.41 | 336,562 | +1.23(+0.31%) |
Apr 06, 2022 | 399.56 | 399.82 | 392.13 | 395.19 | 609,984 | -10.90(-2.68%) |
Apr 05, 2022 | 414.23 | 414.81 | 404.69 | 406.09 | 664,759 | -9.83(-2.36%) |
Apr 04, 2022 | 408.70 | 416.05 | 408.70 | 415.92 | 303,282 | +8.03(+1.97%) |
Apr 01, 2022 | 409.11 | 410.56 | 403.50 | 407.89 | 317,406 | -1.20(-0.29%) |
Mar 31, 2022 | 414.94 | 415.93 | 408.62 | 409.09 | 536,378 | -5.83(-1.41%) |
Mar 30, 2022 | 419.08 | 420.13 | 412.87 | 414.93 | 420,557 | -6.38(-1.52%) |
Mar 29, 2022 | 417.01 | 421.94 | 414.14 | 421.31 | 1,996,850 | +9.12(+2.21%) |
Mar 28, 2022 | 405.44 | 412.27 | 403.99 | 412.20 | 524,050 | +5.03(+1.24%) |
Mar 25, 2022 | 408.27 | 408.87 | 402.37 | 407.17 | 312,722 | -0.95(-0.23%) |
Mar 24, 2022 | 399.29 | 408.12 | 398.30 | 408.12 | 347,651 | +10.40(+2.61%) |
Mar 23, 2022 | 399.75 | 404.32 | 396.90 | 397.72 | 396,174 | -6.15(-1.52%) |
Mar 22, 2022 | 397.62 | 406.08 | 397.37 | 403.87 | 421,539 | +6.36(+1.60%) |
Mar 21, 2022 | 397.07 | 399.90 | 392.19 | 397.51 | 497,885 | -1.01(-0.25%) |
Mar 18, 2022 | 388.18 | 399.00 | 386.33 | 398.52 | 516,506 | +8.92(+2.29%) |
Mar 17, 2022 | 382.89 | 389.59 | 381.52 | 389.59 | 418,450 | +4.19(+1.09%) |
Mar 16, 2022 | 376.36 | 385.56 | 371.45 | 385.40 | 679,769 | +13.61(+3.66%) |
Mar 15, 2022 | 362.34 | 372.64 | 361.11 | 371.79 | 518,651 | +12.09(+3.36%) |
Mar 14, 2022 | 366.15 | 369.71 | 358.83 | 359.70 | 1,113,041 | -7.95(-2.16%) |
Mar 11, 2022 | 378.90 | 378.90 | 367.24 | 367.66 | 812,036 | -7.81(-2.08%) |
Mar 10, 2022 | 375.26 | 376.45 | 369.70 | 375.46 | 1,007,889 | -6.60(-1.73%) |
Mar 09, 2022 | 376.13 | 383.43 | 374.08 | 382.06 | 679,022 | +15.62(+4.26%) |
Mar 08, 2022 | 367.26 | 378.05 | 361.43 | 366.44 | 1,824,928 | -1.81(-0.49%) |
Mar 07, 2022 | 382.60 | 384.46 | 367.90 | 368.25 | 901,042 | -14.35(-3.75%) |
Mar 04, 2022 | 387.76 | 389.14 | 379.87 | 382.60 | 444,174 | -7.79(-1.99%) |
Mar 03, 2022 | 399.24 | 399.24 | 388.54 | 390.39 | 377,151 | -6.17(-1.56%) |
Mar 02, 2022 | 390.83 | 398.12 | 387.84 | 396.56 | 365,958 | +8.09(+2.08%) |
Mar 01, 2022 | 394.79 | 397.13 | 385.38 | 388.46 | 362,763 | -7.62(-1.92%) |
Feb 28, 2022 | 392.40 | 398.15 | 389.65 | 396.08 | 604,338 | +0.09(+0.02%) |
Feb 25, 2022 | 391.13 | 396.12 | 389.03 | 396.00 | 684,000 | +5.62(+1.44%) |
Feb 24, 2022 | 363.69 | 390.89 | 361.86 | 390.38 | 2,355,263 | +13.61(+3.61%) |
Feb 23, 2022 | 390.40 | 391.85 | 376.19 | 376.77 | 732,297 | -9.78(-2.53%) |
Feb 22, 2022 | 386.94 | 393.21 | 382.63 | 386.54 | 2,226,469 | -3.83(-0.98%) |
Feb 18, 2022 | 390.38 | 0 | -4.94(-1.25%) | |||
Feb 17, 2022 | 404.71 | 404.99 | 394.70 | 395.32 | 465,189 | -13.44(-3.29%) |
Feb 16, 2022 | 406.18 | 410.00 | 401.86 | 408.76 | 336,536 | -0.72(-0.18%) |
Feb 15, 2022 | 404.19 | 409.70 | 403.09 | 409.49 | 376,666 | +11.46(+2.88%) |
Feb 14, 2022 | 397.03 | 401.72 | 393.63 | 398.03 | 2,304,784 | -0.07(-0.02%) |
Feb 11, 2022 | 411.37 | 413.55 | 396.52 | 398.09 | 1,477,434 | -12.97(-3.16%) |
Feb 10, 2022 | 413.41 | 421.15 | 408.65 | 411.07 | 906,444 | -10.29(-2.44%) |
Feb 09, 2022 | 416.57 | 421.36 | 414.95 | 421.36 | 1,215,297 | +10.10(+2.46%) |
Feb 08, 2022 | 404.56 | 412.44 | 403.45 | 411.25 | 279,344 | +5.24(+1.29%) |
Feb 07, 2022 | 408.76 | 411.70 | 404.39 | 406.02 | 358,908 | -2.00(-0.49%) |
Feb 04, 2022 | 404.28 | 411.60 | 401.65 | 408.02 | 466,147 | +3.09(+0.76%) |
Feb 03, 2022 | 411.03 | 403.41 | 404.93 | 702,120 | -13.02(-3.12%) | |
Feb 02, 2022 | 416.99 | 418.87 | 412.75 | 417.95 | 514,113 | +2.16(+0.52%) |