Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 489.18 | 508.99 | 477.08 | 478.10 | 1,459,424 | -25.92(-5.14%) |
Apr 28, 2022 | 508.00 | 514.00 | 484.76 | 504.02 | 3,763,847 | +37.73(+8.09%) |
Apr 27, 2022 | 462.74 | 474.41 | 459.43 | 466.29 | 2,678,918 | +10.29(+2.26%) |
Apr 26, 2022 | 471.92 | 472.16 | 453.92 | 456.00 | 1,894,083 | -16.27(-3.45%) |
Apr 25, 2022 | 464.75 | 477.38 | 464.26 | 472.27 | 1,815,132 | +0.87(+0.18%) |
Apr 22, 2022 | 493.45 | 497.73 | 469.10 | 471.40 | 1,761,049 | -20.27(-4.12%) |
Apr 21, 2022 | 511.55 | 521.69 | 488.84 | 491.67 | 1,413,645 | -13.55(-2.68%) |
Apr 20, 2022 | 520.36 | 522.10 | 502.98 | 505.22 | 1,189,508 | -9.18(-1.78%) |
Apr 19, 2022 | 498.78 | 520.72 | 492.07 | 514.40 | 1,586,608 | +16.87(+3.39%) |
Apr 18, 2022 | 506.67 | 506.67 | 493.40 | 497.53 | 1,309,918 | -9.80(-1.93%) |
Apr 14, 2022 | 524.90 | 525.91 | 506.72 | 507.33 | 1,209,007 | -18.74(-3.56%) |
Apr 13, 2022 | 514.07 | 529.62 | 510.81 | 526.07 | 1,389,317 | +15.86(+3.11%) |
Apr 12, 2022 | 522.59 | 534.13 | 508.95 | 510.21 | 1,724,471 | -1.21(-0.24%) |
Apr 11, 2022 | 507.87 | 519.77 | 499.57 | 511.42 | 1,422,793 | -4.18(-0.81%) |
Apr 08, 2022 | 525.00 | 529.38 | 514.22 | 515.60 | 1,240,991 | -14.18(-2.68%) |
Apr 07, 2022 | 525.63 | 541.90 | 519.94 | 529.78 | 1,154,609 | +1.83(+0.35%) |
Apr 06, 2022 | 542.82 | 542.82 | 519.68 | 527.95 | 1,625,088 | -25.27(-4.57%) |
Apr 05, 2022 | 570.00 | 571.48 | 550.79 | 553.22 | 1,155,015 | -21.60(-3.76%) |
Apr 04, 2022 | 548.00 | 575.81 | 546.52 | 574.82 | 1,532,798 | +26.13(+4.76%) |
Apr 01, 2022 | 556.10 | 561.52 | 544.03 | 548.69 | 1,931,797 | -8.20(-1.47%) |
Mar 31, 2022 | 573.99 | 576.99 | 556.39 | 556.89 | 2,039,358 | -17.10(-2.98%) |
Mar 30, 2022 | 590.12 | 591.05 | 570.72 | 573.99 | 1,514,382 | -23.76(-3.97%) |
Mar 29, 2022 | 590.22 | 601.62 | 577.64 | 597.75 | 1,317,965 | +14.99(+2.57%) |
Mar 28, 2022 | 567.33 | 583.88 | 561.98 | 582.76 | 1,319,229 | +20.89(+3.72%) |
Mar 25, 2022 | 581.04 | 583.61 | 556.80 | 561.87 | 1,357,180 | -19.22(-3.31%) |
Mar 24, 2022 | 570.00 | 582.73 | 562.31 | 581.09 | 985,455 | +13.13(+2.31%) |
Mar 23, 2022 | 573.64 | 579.83 | 562.47 | 567.96 | 1,112,945 | -20.70(-3.52%) |
Mar 22, 2022 | 570.71 | 597.74 | 570.10 | 588.66 | 1,353,118 | +18.86(+3.31%) |
Mar 21, 2022 | 575.00 | 580.61 | 555.37 | 569.80 | 1,416,277 | -10.08(-1.74%) |
Mar 18, 2022 | 577.60 | 583.86 | 566.75 | 579.88 | 2,308,496 | +13.20(+2.33%) |
Mar 17, 2022 | 540.38 | 567.97 | 540.38 | 566.68 | 1,284,161 | +19.28(+3.52%) |
Mar 16, 2022 | 528.51 | 548.76 | 517.39 | 547.40 | 1,825,328 | +33.18(+6.45%) |
Mar 15, 2022 | 500.18 | 517.60 | 491.31 | 514.22 | 1,331,718 | +19.12(+3.86%) |
Mar 14, 2022 | 514.96 | 526.32 | 492.05 | 495.10 | 1,637,632 | -17.05(-3.33%) |
Mar 11, 2022 | 542.64 | 544.55 | 511.36 | 512.15 | 1,228,907 | -21.44(-4.02%) |
Mar 10, 2022 | 548.58 | 531.00 | 533.59 | 1,763,091 | -25.99(-4.64%) | |
Mar 09, 2022 | 536.46 | 565.78 | 533.11 | 559.58 | 1,647,679 | +41.38(+7.99%) |
Mar 08, 2022 | 510.00 | 535.90 | 504.45 | 518.20 | 1,478,542 | -1.42(-0.27%) |
Mar 07, 2022 | 553.37 | 563.10 | 518.68 | 519.62 | 2,144,815 | -27.45(-5.02%) |
Mar 04, 2022 | 555.49 | 569.10 | 542.41 | 547.07 | 1,387,427 | -15.24(-2.71%) |
Mar 03, 2022 | 592.02 | 593.33 | 556.70 | 562.31 | 1,468,079 | -24.75(-4.22%) |
Mar 02, 2022 | 578.32 | 590.76 | 560.02 | 587.06 | 1,090,076 | +15.99(+2.80%) |
Mar 01, 2022 | 583.82 | 599.58 | 566.79 | 571.07 | 1,587,185 | -8.85(-1.53%) |
Feb 28, 2022 | 578.20 | 585.54 | 570.92 | 579.92 | 1,496,055 | -0.31(-0.05%) |
Feb 25, 2022 | 568.96 | 580.30 | 570.82 | 580.23 | 1,053,892 | +6.28(+1.09%) |
Feb 24, 2022 | 508.25 | 575.97 | 502.46 | 573.95 | 2,367,182 | +49.25(+9.39%) |
Feb 23, 2022 | 550.15 | 553.42 | 522.66 | 524.70 | 1,863,617 | -25.45(-4.63%) |
Feb 22, 2022 | 544.07 | 561.95 | 550.15 | 1,161,954 | -5.86(-1.05%) | |
Feb 18, 2022 | 556.01 | 0 | -9.74(-1.72%) | |||
Feb 17, 2022 | 584.08 | 587.16 | 564.59 | 565.75 | 1,069,612 | -25.14(-4.25%) |
Feb 16, 2022 | 585.84 | 593.03 | 576.48 | 590.89 | 1,100,273 | -0.77(-0.13%) |
Feb 15, 2022 | 587.81 | 593.88 | 581.22 | 591.66 | 986,854 | +12.08(+2.08%) |
Feb 14, 2022 | 578.87 | 589.33 | 574.18 | 579.58 | 1,239,648 | -4.14(-0.71%) |
Feb 11, 2022 | 603.45 | 610.00 | 577.62 | 583.72 | 2,139,995 | -26.74(-4.38%) |
Feb 10, 2022 | 600.47 | 621.41 | 599.96 | 610.46 | 1,980,497 | -3.51(-0.57%) |
Feb 09, 2022 | 598.85 | 614.33 | 598.00 | 613.97 | 1,665,723 | +22.70(+3.84%) |
Feb 08, 2022 | 564.20 | 591.94 | 563.97 | 591.27 | 1,396,367 | +18.07(+3.15%) |
Feb 07, 2022 | 577.99 | 588.44 | 570.47 | 573.20 | 988,203 | -4.32(-0.75%) |
Feb 04, 2022 | 559.99 | 587.37 | 554.78 | 577.52 | 1,250,581 | +16.67(+2.97%) |
Feb 03, 2022 | 568.21 | 559.30 | 560.85 | 1,355,466 | -20.30(-3.49%) | |
Feb 02, 2022 | 594.85 | 594.85 | 573.08 | 581.15 | 1,312,320 | -5.39(-0.92%) |