Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 295.23 | 300.67 | 287.85 | 288.57 | 833,126 | -6.24(-2.11%) |
Apr 28, 2022 | 291.95 | 296.27 | 284.62 | 294.81 | 971,352 | +5.37(+1.85%) |
Apr 27, 2022 | 292.50 | 298.50 | 288.46 | 289.44 | 809,215 | -3.79(-1.29%) |
Apr 26, 2022 | 306.34 | 308.55 | 292.69 | 293.23 | 956,087 | -17.18(-5.53%) |
Apr 25, 2022 | 311.28 | 312.44 | 304.25 | 310.41 | 935,853 | -3.47(-1.11%) |
Apr 22, 2022 | 323.17 | 325.51 | 312.88 | 313.88 | 735,975 | -12.76(-3.91%) |
Apr 21, 2022 | 337.71 | 343.34 | 324.78 | 326.64 | 629,927 | -8.15(-2.43%) |
Apr 20, 2022 | 335.26 | 340.08 | 328.50 | 334.80 | 731,443 | +1.85(+0.56%) |
Apr 19, 2022 | 324.49 | 335.43 | 324.25 | 332.95 | 770,303 | +6.25(+1.91%) |
Apr 18, 2022 | 326.84 | 327.61 | 320.35 | 326.70 | 580,773 | -0.62(-0.19%) |
Apr 14, 2022 | 335.60 | 335.64 | 324.31 | 327.32 | 599,235 | -6.67(-2.00%) |
Apr 13, 2022 | 335.20 | 337.75 | 332.57 | 334.00 | 771,857 | -1.21(-0.36%) |
Apr 12, 2022 | 343.23 | 346.77 | 330.82 | 335.20 | 608,418 | -6.51(-1.90%) |
Apr 11, 2022 | 348.99 | 350.35 | 341.20 | 341.71 | 717,253 | -11.09(-3.14%) |
Apr 08, 2022 | 355.69 | 359.28 | 351.94 | 352.80 | 885,421 | -5.17(-1.45%) |
Apr 07, 2022 | 350.15 | 360.45 | 348.93 | 357.98 | 824,945 | +9.22(+2.64%) |
Apr 06, 2022 | 350.20 | 353.11 | 341.44 | 348.75 | 923,110 | -5.18(-1.46%) |
Apr 05, 2022 | 356.83 | 359.52 | 351.67 | 353.93 | 752,914 | -1.66(-0.47%) |
Apr 04, 2022 | 354.48 | 361.05 | 354.48 | 355.59 | 744,126 | +1.61(+0.45%) |
Apr 01, 2022 | 342.31 | 356.62 | 341.44 | 353.99 | 1,032,207 | +14.11(+4.15%) |
Mar 31, 2022 | 342.06 | 345.50 | 339.00 | 339.88 | 967,712 | -2.57(-0.75%) |
Mar 30, 2022 | 346.03 | 349.12 | 340.48 | 342.45 | 602,000 | -5.17(-1.49%) |
Mar 29, 2022 | 342.45 | 348.38 | 341.74 | 347.62 | 751,476 | +9.99(+2.96%) |
Mar 28, 2022 | 333.49 | 338.93 | 328.68 | 337.63 | 635,801 | +5.21(+1.57%) |
Mar 25, 2022 | 336.39 | 336.39 | 325.19 | 332.41 | 498,462 | -1.29(-0.39%) |
Mar 24, 2022 | 330.74 | 333.95 | 323.28 | 333.71 | 543,735 | +3.17(+0.96%) |
Mar 23, 2022 | 340.31 | 340.31 | 328.50 | 330.54 | 639,314 | -10.13(-2.97%) |
Mar 22, 2022 | 333.07 | 342.15 | 333.08 | 340.66 | 639,485 | +3.11(+0.92%) |
Mar 21, 2022 | 332.26 | 339.24 | 330.69 | 337.55 | 768,181 | +0.87(+0.26%) |
Mar 18, 2022 | 326.80 | 337.22 | 326.62 | 336.68 | 1,414,234 | +7.64(+2.32%) |
Mar 17, 2022 | 316.24 | 329.05 | 313.07 | 329.05 | 905,399 | +11.34(+3.57%) |
Mar 16, 2022 | 307.73 | 319.12 | 306.27 | 317.70 | 931,057 | +13.61(+4.48%) |
Mar 15, 2022 | 304.12 | 305.82 | 294.54 | 304.10 | 836,958 | +6.32(+2.12%) |
Mar 14, 2022 | 296.64 | 304.76 | 294.89 | 297.77 | 972,138 | +2.18(+0.74%) |
Mar 11, 2022 | 312.64 | 313.56 | 295.23 | 295.59 | 660,677 | -11.84(-3.85%) |
Mar 10, 2022 | 308.05 | 310.85 | 301.63 | 307.43 | 790,044 | -8.43(-2.67%) |
Mar 09, 2022 | 313.85 | 320.09 | 312.10 | 315.87 | 897,901 | +10.88(+3.57%) |
Mar 08, 2022 | 304.16 | 315.65 | 298.05 | 304.98 | 800,479 | -2.73(-0.89%) |
Mar 07, 2022 | 314.20 | 316.15 | 305.49 | 307.71 | 749,599 | -7.04(-2.24%) |
Mar 04, 2022 | 319.16 | 324.74 | 311.89 | 314.76 | 790,061 | -8.15(-2.52%) |
Mar 03, 2022 | 325.58 | 325.87 | 316.40 | 322.91 | 883,955 | +1.71(+0.53%) |
Mar 02, 2022 | 324.07 | 325.43 | 314.45 | 321.20 | 554,533 | -0.06(-0.02%) |
Mar 01, 2022 | 317.00 | 325.52 | 316.32 | 321.25 | 992,792 | +3.55(+1.12%) |
Feb 28, 2022 | 316.52 | 320.68 | 312.51 | 317.70 | 1,205,762 | -2.81(-0.88%) |
Feb 25, 2022 | 315.73 | 322.77 | 314.93 | 320.52 | 904,978 | +5.43(+1.72%) |
Feb 24, 2022 | 302.39 | 315.76 | 298.31 | 315.09 | 900,929 | +8.40(+2.74%) |
Feb 23, 2022 | 313.35 | 317.12 | 305.35 | 306.69 | 1,136,482 | -4.46(-1.43%) |
Feb 22, 2022 | 302.53 | 315.18 | 300.62 | 311.15 | 1,114,454 | +7.68(+2.53%) |
Feb 18, 2022 | 303.47 | 0 | -5.71(-1.85%) | |||
Feb 17, 2022 | 323.30 | 324.63 | 307.90 | 309.18 | 773,407 | -15.58(-4.80%) |
Feb 16, 2022 | 331.11 | 331.24 | 316.93 | 324.77 | 791,261 | -8.04(-2.41%) |
Feb 15, 2022 | 326.91 | 334.93 | 324.49 | 332.80 | 988,386 | +12.33(+3.85%) |
Feb 14, 2022 | 321.95 | 323.57 | 313.54 | 320.48 | 1,080,351 | -1.41(-0.44%) |
Feb 11, 2022 | 333.63 | 339.88 | 321.68 | 321.89 | 1,905,163 | -26.44(-7.59%) |
Feb 10, 2022 | 348.50 | 357.12 | 345.33 | 348.33 | 1,146,885 | -9.51(-2.66%) |
Feb 09, 2022 | 350.19 | 359.80 | 350.19 | 357.84 | 879,814 | +12.73(+3.69%) |
Feb 08, 2022 | 342.81 | 347.44 | 340.39 | 345.11 | 580,984 | -1.12(-0.32%) |
Feb 07, 2022 | 348.23 | 355.90 | 344.81 | 346.23 | 593,294 | -2.39(-0.69%) |
Feb 04, 2022 | 346.30 | 353.94 | 341.77 | 348.62 | 1,015,915 | +1.67(+0.48%) |
Feb 03, 2022 | 337.92 | 349.25 | 346.95 | 1,209,833 | +0.42(+0.12%) | |
Feb 02, 2022 | 347.10 | 348.46 | 342.35 | 346.53 | 668,310 | -0.21(-0.06%) |