Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 316.91 | 318.98 | 308.82 | 309.70 | 1,314,913 | -9.90(-3.10%) |
Apr 28, 2022 | 316.58 | 321.26 | 311.04 | 319.61 | 788,722 | +6.96(+2.23%) |
Apr 27, 2022 | 310.36 | 317.68 | 310.36 | 312.65 | 997,862 | +0.48(+0.15%) |
Apr 26, 2022 | 316.20 | 318.55 | 311.42 | 312.17 | 994,605 | -6.37(-2.00%) |
Apr 25, 2022 | 313.15 | 318.76 | 310.56 | 318.54 | 1,407,075 | +3.02(+0.96%) |
Apr 22, 2022 | 319.02 | 322.84 | 315.19 | 315.52 | 1,085,708 | -7.34(-2.27%) |
Apr 21, 2022 | 329.51 | 331.32 | 322.37 | 322.86 | 793,231 | -5.01(-1.53%) |
Apr 20, 2022 | 328.48 | 332.01 | 326.80 | 327.87 | 549,246 | +1.47(+0.45%) |
Apr 19, 2022 | 320.24 | 326.99 | 319.66 | 326.40 | 967,560 | +5.20(+1.62%) |
Apr 18, 2022 | 320.50 | 323.51 | 319.37 | 321.20 | 657,988 | -0.17(-0.05%) |
Apr 14, 2022 | 326.85 | 328.20 | 320.83 | 321.37 | 989,850 | -5.15(-1.58%) |
Apr 13, 2022 | 323.60 | 326.63 | 319.36 | 326.51 | 824,068 | +1.49(+0.46%) |
Apr 12, 2022 | 327.57 | 330.19 | 323.52 | 325.03 | 633,458 | -2.18(-0.67%) |
Apr 11, 2022 | 332.36 | 333.02 | 325.34 | 327.21 | 1,192,853 | -8.14(-2.43%) |
Apr 08, 2022 | 334.83 | 338.81 | 333.85 | 335.35 | 669,595 | -0.68(-0.20%) |
Apr 07, 2022 | 333.19 | 337.55 | 330.92 | 336.03 | 629,955 | +2.22(+0.67%) |
Apr 06, 2022 | 332.65 | 336.39 | 330.98 | 333.81 | 874,038 | -1.32(-0.39%) |
Apr 05, 2022 | 334.32 | 337.50 | 333.43 | 335.13 | 678,494 | +0.08(+0.02%) |
Apr 04, 2022 | 333.22 | 337.07 | 332.96 | 335.05 | 781,877 | +2.01(+0.60%) |
Apr 01, 2022 | 330.14 | 333.85 | 328.78 | 333.04 | 671,699 | +2.86(+0.87%) |
Mar 31, 2022 | 333.78 | 337.81 | 330.19 | 330.19 | 1,054,888 | -0.89(-0.27%) |
Mar 30, 2022 | 333.03 | 333.73 | 329.94 | 331.08 | 704,330 | -1.27(-0.38%) |
Mar 29, 2022 | 333.14 | 335.44 | 329.92 | 332.35 | 526,150 | +3.78(+1.15%) |
Mar 28, 2022 | 324.11 | 328.79 | 323.87 | 328.57 | 658,313 | +5.14(+1.59%) |
Mar 25, 2022 | 323.89 | 324.58 | 320.95 | 323.43 | 518,659 | +0.99(+0.31%) |
Mar 24, 2022 | 320.33 | 322.47 | 318.42 | 322.44 | 969,309 | +3.31(+1.04%) |
Mar 23, 2022 | 321.04 | 322.44 | 318.61 | 319.14 | 705,191 | -4.76(-1.47%) |
Mar 22, 2022 | 319.67 | 325.23 | 319.67 | 323.89 | 653,138 | +4.08(+1.28%) |
Mar 21, 2022 | 321.46 | 324.76 | 316.00 | 319.81 | 849,846 | -4.33(-1.33%) |
Mar 18, 2022 | 316.83 | 324.73 | 314.84 | 324.14 | 1,526,547 | +9.20(+2.92%) |
Mar 17, 2022 | 308.16 | 314.94 | 307.61 | 314.94 | 644,573 | +6.82(+2.21%) |
Mar 16, 2022 | 303.93 | 308.34 | 302.07 | 308.12 | 1,854,312 | +7.98(+2.66%) |
Mar 15, 2022 | 299.74 | 301.36 | 296.11 | 300.14 | 956,673 | +5.28(+1.79%) |
Mar 14, 2022 | 299.54 | 301.78 | 293.27 | 294.86 | 891,005 | -3.09(-1.04%) |
Mar 11, 2022 | 307.28 | 308.78 | 297.84 | 297.95 | 1,298,942 | -9.32(-3.03%) |
Mar 10, 2022 | 299.70 | 309.27 | 307.28 | 2,010,242 | -9.11(-2.88%) | |
Mar 09, 2022 | 314.68 | 319.16 | 313.07 | 316.39 | 1,072,806 | +9.11(+2.97%) |
Mar 08, 2022 | 309.18 | 315.13 | 305.06 | 307.28 | 1,043,866 | -0.68(-0.22%) |
Mar 07, 2022 | 318.86 | 321.17 | 307.79 | 307.95 | 1,181,339 | -10.91(-3.42%) |
Mar 04, 2022 | 314.85 | 320.99 | 313.48 | 318.86 | 1,186,154 | +0.92(+0.29%) |
Mar 03, 2022 | 320.96 | 321.61 | 316.22 | 317.94 | 894,732 | -1.07(-0.33%) |
Mar 02, 2022 | 318.28 | 322.37 | 315.44 | 319.01 | 1,000,020 | +3.56(+1.13%) |
Mar 01, 2022 | 314.41 | 320.52 | 313.37 | 315.45 | 1,328,182 | +0.31(+0.10%) |
Feb 28, 2022 | 314.07 | 319.80 | 311.77 | 315.13 | 1,595,035 | -1.63(-0.52%) |
Feb 25, 2022 | 315.57 | 318.41 | 312.26 | 316.77 | 1,500,409 | +1.66(+0.53%) |
Feb 24, 2022 | 304.22 | 316.35 | 303.62 | 315.11 | 1,110,473 | +3.73(+1.20%) |
Feb 23, 2022 | 317.42 | 321.59 | 310.60 | 311.38 | 833,920 | -4.06(-1.29%) |
Feb 22, 2022 | 313.37 | 318.44 | 312.29 | 315.44 | 792,477 | -0.52(-0.16%) |
Feb 18, 2022 | 315.96 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.86 | 322.64 | 313.97 | 315.53 | 1,330,542 | -7.30(-2.26%) |
Feb 16, 2022 | 320.02 | 324.78 | 318.95 | 322.83 | 816,511 | +0.78(+0.24%) |
Feb 15, 2022 | 321.68 | 322.61 | 319.92 | 322.05 | 690,379 | +6.20(+1.96%) |
Feb 14, 2022 | 323.11 | 324.37 | 313.80 | 315.85 | 1,544,365 | -8.61(-2.65%) |
Feb 11, 2022 | 341.30 | 341.74 | 322.78 | 324.46 | 1,859,933 | -17.43(-5.10%) |
Feb 10, 2022 | 336.12 | 346.45 | 328.41 | 341.89 | 2,379,085 | +6.72(+2.00%) |
Feb 09, 2022 | 340.78 | 340.78 | 333.89 | 335.17 | 1,085,346 | +4.93(+1.49%) |
Feb 08, 2022 | 327.11 | 330.91 | 322.03 | 330.24 | 1,101,696 | +1.66(+0.51%) |
Feb 07, 2022 | 338.12 | 340.13 | 327.39 | 328.58 | 858,967 | -10.12(-2.99%) |
Feb 04, 2022 | 330.47 | 342.69 | 330.05 | 338.71 | 1,106,428 | +6.37(+1.92%) |
Feb 03, 2022 | 329.38 | 336.56 | 332.34 | 953,520 | -6.53(-1.93%) | |
Feb 02, 2022 | 331.01 | 339.47 | 330.01 | 338.87 | 959,772 | +3.08(+0.92%) |