Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 375.21 | 380.05 | 368.38 | 369.49 | 2,150,276 | -9.86(-2.60%) |
Apr 28, 2022 | 377.49 | 381.95 | 372.74 | 379.35 | 1,722,194 | +5.80(+1.55%) |
Apr 27, 2022 | 369.74 | 377.56 | 369.74 | 373.55 | 1,967,315 | +5.04(+1.37%) |
Apr 26, 2022 | 373.17 | 377.05 | 367.73 | 368.51 | 1,720,540 | -5.61(-1.50%) |
Apr 25, 2022 | 370.23 | 374.30 | 366.72 | 374.12 | 2,239,458 | +1.53(+0.41%) |
Apr 22, 2022 | 381.29 | 382.27 | 372.26 | 372.59 | 1,782,457 | -10.96(-2.86%) |
Apr 21, 2022 | 391.80 | 395.97 | 381.99 | 383.55 | 1,567,257 | -6.30(-1.62%) |
Apr 20, 2022 | 390.39 | 395.26 | 389.35 | 389.85 | 1,802,201 | +1.86(+0.48%) |
Apr 19, 2022 | 384.04 | 389.71 | 382.54 | 387.99 | 1,905,111 | +4.70(+1.23%) |
Apr 18, 2022 | 379.29 | 384.30 | 378.68 | 383.29 | 1,235,526 | +2.91(+0.77%) |
Apr 14, 2022 | 390.79 | 392.72 | 379.79 | 380.37 | 2,450,594 | -8.56(-2.20%) |
Apr 13, 2022 | 388.62 | 391.47 | 383.48 | 388.93 | 2,504,828 | -0.98(-0.25%) |
Apr 12, 2022 | 398.40 | 399.35 | 388.71 | 389.91 | 2,268,456 | -8.14(-2.05%) |
Apr 11, 2022 | 403.57 | 404.75 | 393.99 | 398.06 | 1,494,197 | -7.34(-1.81%) |
Apr 08, 2022 | 406.33 | 408.08 | 403.12 | 405.40 | 1,082,082 | -1.87(-0.46%) |
Apr 07, 2022 | 401.68 | 408.61 | 400.48 | 407.26 | 2,213,898 | +4.03(+1.00%) |
Apr 06, 2022 | 399.94 | 405.31 | 398.69 | 403.23 | 1,587,770 | -0.98(-0.24%) |
Apr 05, 2022 | 404.26 | 408.23 | 402.52 | 404.21 | 1,287,657 | -2.38(-0.58%) |
Apr 04, 2022 | 402.33 | 409.60 | 400.46 | 406.58 | 1,651,304 | +6.30(+1.57%) |
Apr 01, 2022 | 402.35 | 402.37 | 398.09 | 400.28 | 1,754,621 | -2.26(-0.56%) |
Mar 31, 2022 | 414.63 | 415.66 | 402.53 | 402.54 | 2,460,688 | -8.61(-2.09%) |
Mar 30, 2022 | 408.64 | 411.61 | 407.93 | 411.15 | 2,135,905 | +1.47(+0.36%) |
Mar 29, 2022 | 411.98 | 412.98 | 407.24 | 409.68 | 1,556,309 | +2.89(+0.71%) |
Mar 28, 2022 | 406.63 | 409.83 | 402.59 | 406.78 | 2,577,943 | +1.01(+0.25%) |
Mar 25, 2022 | 401.33 | 406.14 | 400.29 | 405.77 | 2,114,170 | +5.69(+1.42%) |
Mar 24, 2022 | 401.98 | 402.97 | 398.43 | 400.08 | 2,106,017 | +1.92(+0.48%) |
Mar 23, 2022 | 403.99 | 405.18 | 397.29 | 398.15 | 2,185,912 | -8.41(-2.07%) |
Mar 22, 2022 | 398.89 | 408.77 | 397.99 | 406.56 | 2,384,607 | +9.34(+2.35%) |
Mar 21, 2022 | 398.04 | 400.39 | 394.38 | 397.22 | 2,249,815 | -5.08(-1.26%) |
Mar 18, 2022 | 396.64 | 404.33 | 395.94 | 402.31 | 2,912,410 | +7.14(+1.81%) |
Mar 17, 2022 | 384.21 | 395.47 | 384.21 | 395.16 | 2,438,941 | +10.24(+2.66%) |
Mar 16, 2022 | 382.66 | 389.01 | 376.92 | 384.93 | 2,131,903 | +4.75(+1.25%) |
Mar 15, 2022 | 373.87 | 381.13 | 368.43 | 380.18 | 2,014,745 | +10.20(+2.76%) |
Mar 14, 2022 | 376.39 | 379.14 | 366.23 | 369.98 | 2,606,645 | -2.63(-0.71%) |
Mar 11, 2022 | 377.83 | 381.41 | 372.22 | 372.61 | 2,294,815 | -3.01(-0.80%) |
Mar 10, 2022 | 374.18 | 378.56 | 366.88 | 375.62 | 2,819,851 | -8.60(-2.24%) |
Mar 09, 2022 | 393.93 | 394.62 | 383.70 | 384.22 | 3,091,763 | +3.32(+0.87%) |
Mar 08, 2022 | 377.00 | 388.41 | 373.39 | 380.90 | 3,764,011 | +2.44(+0.65%) |
Mar 07, 2022 | 399.25 | 400.39 | 377.51 | 378.46 | 4,302,086 | -21.50(-5.38%) |
Mar 04, 2022 | 392.43 | 400.76 | 389.86 | 399.96 | 3,648,490 | +6.92(+1.76%) |
Mar 03, 2022 | 391.33 | 401.19 | 383.87 | 393.04 | 4,442,544 | +1.35(+0.35%) |
Mar 02, 2022 | 386.66 | 398.99 | 384.68 | 391.69 | 5,908,585 | +8.38(+2.19%) |
Mar 01, 2022 | 370.96 | 388.90 | 369.17 | 383.31 | 9,955,858 | +14.60(+3.96%) |
Feb 28, 2022 | 371.94 | 382.23 | 365.20 | 368.70 | 5,320,474 | -5.09(-1.36%) |
Feb 25, 2022 | 370.83 | 377.33 | 364.09 | 373.80 | 8,276,299 | -0.77(-0.21%) |
Feb 24, 2022 | 357.49 | 376.57 | 356.77 | 374.57 | 1,931,339 | +8.16(+2.23%) |
Feb 23, 2022 | 376.77 | 377.60 | 365.82 | 366.42 | 1,800,317 | -6.75(-1.81%) |
Feb 22, 2022 | 369.36 | 377.14 | 369.05 | 373.17 | 1,679,805 | +1.55(+0.42%) |
Feb 18, 2022 | 371.62 | 0 | -2.77(-0.74%) | |||
Feb 17, 2022 | 379.62 | 380.79 | 373.82 | 374.39 | 1,248,052 | -4.96(-1.31%) |
Feb 16, 2022 | 377.25 | 382.04 | 373.52 | 379.35 | 1,847,470 | +1.16(+0.31%) |
Feb 15, 2022 | 380.05 | 382.74 | 375.68 | 378.19 | 1,458,028 | +4.57(+1.22%) |
Feb 14, 2022 | 379.30 | 381.74 | 368.46 | 373.62 | 3,212,711 | -6.82(-1.79%) |
Feb 11, 2022 | 387.64 | 389.99 | 379.06 | 380.44 | 2,783,707 | -8.63(-2.22%) |
Feb 10, 2022 | 391.89 | 399.11 | 386.78 | 389.07 | 2,466,464 | -10.64(-2.66%) |
Feb 09, 2022 | 395.27 | 402.46 | 393.81 | 399.70 | 2,395,883 | +8.13(+2.08%) |
Feb 08, 2022 | 393.11 | 394.81 | 383.71 | 391.58 | 2,948,734 | -5.36(-1.35%) |
Feb 07, 2022 | 405.60 | 409.08 | 395.62 | 396.94 | 1,502,082 | -8.95(-2.21%) |
Feb 04, 2022 | 401.00 | 411.39 | 399.96 | 405.89 | 1,399,474 | +1.21(+0.30%) |
Feb 03, 2022 | 409.43 | 411.22 | 403.75 | 404.68 | 1,252,453 | -8.74(-2.11%) |
Feb 02, 2022 | 412.66 | 414.73 | 408.94 | 413.41 | 1,674,966 | +4.51(+1.10%) |