Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 338.69 | 339.75 | 329.01 | 329.16 | 901,529 | -15.46(-4.49%) |
Apr 28, 2022 | 341.77 | 352.23 | 326.85 | 344.62 | 1,990,269 | -18.53(-5.10%) |
Apr 27, 2022 | 360.32 | 367.77 | 358.62 | 363.15 | 729,431 | +3.10(+0.86%) |
Apr 26, 2022 | 367.47 | 370.00 | 357.03 | 360.06 | 734,168 | -8.21(-2.23%) |
Apr 25, 2022 | 367.34 | 369.41 | 359.71 | 368.26 | 696,444 | -0.65(-0.18%) |
Apr 22, 2022 | 380.76 | 382.40 | 368.15 | 368.92 | 295,593 | -11.85(-3.11%) |
Apr 21, 2022 | 389.03 | 392.23 | 380.57 | 380.77 | 376,335 | -5.35(-1.38%) |
Apr 20, 2022 | 384.30 | 387.17 | 379.90 | 386.12 | 332,900 | +2.35(+0.61%) |
Apr 19, 2022 | 368.67 | 387.31 | 368.67 | 383.77 | 436,155 | +14.21(+3.84%) |
Apr 18, 2022 | 374.35 | 377.96 | 366.95 | 369.56 | 348,519 | -7.55(-2.00%) |
Apr 14, 2022 | 380.71 | 382.85 | 376.78 | 377.11 | 262,850 | -4.79(-1.25%) |
Apr 13, 2022 | 377.64 | 382.18 | 375.91 | 381.90 | 391,884 | +3.50(+0.92%) |
Apr 12, 2022 | 380.39 | 386.08 | 377.94 | 378.40 | 451,726 | +0.63(+0.17%) |
Apr 11, 2022 | 378.91 | 385.45 | 375.37 | 377.77 | 436,720 | -6.69(-1.74%) |
Apr 08, 2022 | 393.57 | 393.57 | 383.72 | 384.46 | 710,275 | -2.54(-0.66%) |
Apr 07, 2022 | 379.15 | 388.47 | 376.66 | 387.00 | 484,624 | +6.13(+1.61%) |
Apr 06, 2022 | 377.46 | 382.77 | 368.56 | 380.87 | 601,950 | -0.07(-0.02%) |
Apr 05, 2022 | 383.69 | 392.73 | 380.79 | 380.94 | 587,411 | -12.29(-3.13%) |
Apr 04, 2022 | 387.59 | 394.26 | 382.99 | 393.23 | 602,233 | +6.44(+1.66%) |
Apr 01, 2022 | 394.75 | 395.16 | 380.02 | 386.79 | 645,366 | -9.57(-2.41%) |
Mar 31, 2022 | 398.06 | 399.33 | 394.11 | 396.36 | 760,788 | +0.72(+0.18%) |
Mar 30, 2022 | 401.25 | 402.54 | 392.43 | 395.64 | 354,973 | -5.59(-1.39%) |
Mar 29, 2022 | 391.93 | 403.67 | 391.12 | 401.23 | 539,773 | +12.60(+3.24%) |
Mar 28, 2022 | 387.18 | 389.17 | 378.17 | 388.63 | 514,467 | +4.22(+1.10%) |
Mar 25, 2022 | 383.66 | 384.41 | 376.12 | 384.41 | 501,775 | +1.50(+0.39%) |
Mar 24, 2022 | 384.57 | 384.57 | 376.44 | 382.91 | 297,283 | -0.72(-0.19%) |
Mar 23, 2022 | 386.18 | 387.30 | 379.93 | 383.63 | 331,274 | -2.81(-0.73%) |
Mar 22, 2022 | 390.37 | 391.13 | 383.89 | 386.45 | 511,276 | -3.14(-0.80%) |
Mar 21, 2022 | 404.46 | 407.57 | 385.81 | 389.58 | 450,679 | -15.20(-3.76%) |
Mar 18, 2022 | 399.10 | 405.57 | 399.10 | 404.78 | 442,541 | +6.04(+1.51%) |
Mar 17, 2022 | 394.40 | 399.77 | 391.94 | 398.75 | 302,265 | +3.88(+0.98%) |
Mar 16, 2022 | 382.85 | 394.91 | 380.90 | 394.86 | 465,413 | +15.15(+3.99%) |
Mar 15, 2022 | 377.28 | 383.66 | 376.64 | 379.71 | 319,488 | +3.63(+0.97%) |
Mar 14, 2022 | 375.86 | 383.08 | 371.26 | 376.07 | 286,972 | +0.89(+0.24%) |
Mar 11, 2022 | 382.25 | 384.17 | 372.22 | 375.19 | 342,773 | -6.57(-1.72%) |
Mar 10, 2022 | 383.76 | 384.54 | 377.11 | 381.76 | 262,370 | -3.93(-1.02%) |
Mar 09, 2022 | 382.36 | 390.00 | 378.00 | 385.70 | 590,511 | +3.92(+1.03%) |
Mar 08, 2022 | 384.54 | 398.28 | 380.54 | 381.77 | 424,618 | -6.72(-1.73%) |
Mar 07, 2022 | 401.70 | 405.85 | 388.48 | 388.49 | 562,499 | -13.25(-3.30%) |
Mar 04, 2022 | 391.01 | 402.75 | 389.19 | 401.74 | 488,849 | +10.72(+2.74%) |
Mar 03, 2022 | 412.83 | 412.83 | 390.21 | 391.02 | 544,657 | -19.98(-4.86%) |
Mar 02, 2022 | 413.02 | 418.47 | 402.04 | 411.00 | 688,556 | -8.70(-2.07%) |
Mar 01, 2022 | 383.08 | 436.00 | 380.30 | 419.70 | 1,544,010 | +0.00(+0.00%) |
Feb 28, 2022 | 411.10 | 421.96 | 408.45 | 419.70 | 795,081 | +2.17(+0.52%) |
Feb 25, 2022 | 405.02 | 417.80 | 399.59 | 417.54 | 577,439 | +12.21(+3.01%) |
Feb 24, 2022 | 382.84 | 407.63 | 379.04 | 405.33 | 643,057 | +14.88(+3.81%) |
Feb 23, 2022 | 411.62 | 412.10 | 385.70 | 390.45 | 1,133,068 | -19.44(-4.74%) |
Feb 22, 2022 | 420.21 | 423.35 | 408.20 | 409.89 | 404,135 | -13.12(-3.10%) |
Feb 18, 2022 | 423.01 | 0 | +4.94(+1.18%) | |||
Feb 17, 2022 | 417.45 | 425.38 | 415.58 | 418.07 | 381,821 | -2.73(-0.65%) |
Feb 16, 2022 | 416.65 | 421.44 | 413.02 | 420.80 | 349,988 | +1.30(+0.31%) |
Feb 15, 2022 | 419.28 | 422.17 | 416.76 | 419.50 | 353,728 | +1.25(+0.30%) |
Feb 14, 2022 | 420.26 | 422.51 | 413.47 | 418.25 | 284,794 | -0.79(-0.19%) |
Feb 11, 2022 | 427.42 | 429.29 | 416.17 | 419.03 | 355,124 | -6.85(-1.61%) |
Feb 10, 2022 | 422.40 | 434.67 | 420.86 | 425.89 | 564,735 | -6.00(-1.39%) |
Feb 09, 2022 | 431.12 | 436.44 | 426.83 | 431.89 | 383,112 | +5.86(+1.37%) |
Feb 08, 2022 | 420.73 | 428.71 | 418.06 | 426.03 | 334,571 | +4.24(+1.01%) |
Feb 07, 2022 | 427.04 | 428.42 | 420.89 | 421.79 | 373,370 | -3.60(-0.85%) |
Feb 04, 2022 | 431.29 | 433.64 | 419.50 | 425.39 | 364,146 | -5.56(-1.29%) |
Feb 03, 2022 | 435.07 | 427.00 | 430.95 | 423,284 | -7.91(-1.80%) | |
Feb 02, 2022 | 447.21 | 450.30 | 437.75 | 438.86 | 496,096 | -6.18(-1.39%) |