Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 418.37 | 422.00 | 410.36 | 411.04 | 649,325 | -11.84(-2.80%) |
Apr 28, 2022 | 416.22 | 428.24 | 412.25 | 422.87 | 631,655 | +15.22(+3.73%) |
Apr 27, 2022 | 419.19 | 425.06 | 405.26 | 407.65 | 806,747 | -11.74(-2.80%) |
Apr 26, 2022 | 439.09 | 450.80 | 418.80 | 419.39 | 822,843 | -31.70(-7.03%) |
Apr 25, 2022 | 440.89 | 452.68 | 439.49 | 451.09 | 742,815 | +6.11(+1.37%) |
Apr 22, 2022 | 454.97 | 460.95 | 444.62 | 444.98 | 495,205 | -18.29(-3.95%) |
Apr 21, 2022 | 487.29 | 487.87 | 462.06 | 463.27 | 432,078 | -18.31(-3.80%) |
Apr 20, 2022 | 483.05 | 486.31 | 475.50 | 481.57 | 393,647 | +2.95(+0.62%) |
Apr 19, 2022 | 466.60 | 479.77 | 463.54 | 478.63 | 479,620 | +12.21(+2.62%) |
Apr 18, 2022 | 469.74 | 472.47 | 463.48 | 466.42 | 307,018 | -4.58(-0.97%) |
Apr 14, 2022 | 482.48 | 484.62 | 470.62 | 471.00 | 450,974 | -10.31(-2.14%) |
Apr 13, 2022 | 465.44 | 482.68 | 465.44 | 481.31 | 488,641 | +12.64(+2.70%) |
Apr 12, 2022 | 476.82 | 484.89 | 466.87 | 468.67 | 520,947 | -5.64(-1.19%) |
Apr 11, 2022 | 489.83 | 489.83 | 474.09 | 474.31 | 593,793 | -19.91(-4.03%) |
Apr 08, 2022 | 498.46 | 499.45 | 493.06 | 494.21 | 602,749 | -3.43(-0.69%) |
Apr 07, 2022 | 492.14 | 500.48 | 491.13 | 497.64 | 791,647 | +3.27(+0.66%) |
Apr 06, 2022 | 494.70 | 497.33 | 488.40 | 494.37 | 632,975 | -6.42(-1.28%) |
Apr 05, 2022 | 504.25 | 504.67 | 498.12 | 500.79 | 564,406 | -6.13(-1.21%) |
Apr 04, 2022 | 505.64 | 514.95 | 503.19 | 506.92 | 626,570 | +3.43(+0.68%) |
Apr 01, 2022 | 492.76 | 503.75 | 488.53 | 503.49 | 744,039 | +12.80(+2.61%) |
Mar 31, 2022 | 500.90 | 505.15 | 490.69 | 490.69 | 939,760 | -7.22(-1.45%) |
Mar 30, 2022 | 498.55 | 501.60 | 494.06 | 497.91 | 572,167 | -6.33(-1.26%) |
Mar 29, 2022 | 504.73 | 513.53 | 498.42 | 504.24 | 738,220 | +8.74(+1.76%) |
Mar 28, 2022 | 481.44 | 495.51 | 480.29 | 495.50 | 976,580 | +17.08(+3.57%) |
Mar 25, 2022 | 486.68 | 486.88 | 474.76 | 478.42 | 369,295 | -5.29(-1.09%) |
Mar 24, 2022 | 481.73 | 486.90 | 478.80 | 483.71 | 489,431 | +4.37(+0.91%) |
Mar 23, 2022 | 491.78 | 493.13 | 478.86 | 479.34 | 589,078 | -18.06(-3.63%) |
Mar 22, 2022 | 499.87 | 502.44 | 491.61 | 497.40 | 501,716 | +2.69(+0.54%) |
Mar 21, 2022 | 501.43 | 507.38 | 489.86 | 494.71 | 432,397 | -13.02(-2.56%) |
Mar 18, 2022 | 488.35 | 510.07 | 486.72 | 507.73 | 879,436 | +21.37(+4.39%) |
Mar 17, 2022 | 475.20 | 486.37 | 474.03 | 486.36 | 426,206 | +5.35(+1.11%) |
Mar 16, 2022 | 468.05 | 481.63 | 465.07 | 481.01 | 562,895 | +21.49(+4.68%) |
Mar 15, 2022 | 453.54 | 462.78 | 448.85 | 459.52 | 483,632 | +13.28(+2.98%) |
Mar 14, 2022 | 448.85 | 450.72 | 441.59 | 446.24 | 581,084 | +0.68(+0.15%) |
Mar 11, 2022 | 457.75 | 461.87 | 443.46 | 445.56 | 679,057 | -8.42(-1.85%) |
Mar 10, 2022 | 465.62 | 469.50 | 447.34 | 453.98 | 788,629 | -22.32(-4.69%) |
Mar 09, 2022 | 468.18 | 483.24 | 463.64 | 476.30 | 610,379 | +21.59(+4.75%) |
Mar 08, 2022 | 456.66 | 462.16 | 439.92 | 454.70 | 818,377 | -1.37(-0.30%) |
Mar 07, 2022 | 485.15 | 485.50 | 455.59 | 456.07 | 733,850 | -29.64(-6.10%) |
Mar 04, 2022 | 492.95 | 492.95 | 479.28 | 485.71 | 597,186 | -9.10(-1.84%) |
Mar 03, 2022 | 503.73 | 506.43 | 492.75 | 494.82 | 367,048 | -3.88(-0.78%) |
Mar 02, 2022 | 494.34 | 502.31 | 491.76 | 498.70 | 672,309 | +10.45(+2.14%) |
Mar 01, 2022 | 490.09 | 501.54 | 485.13 | 488.25 | 856,327 | -1.28(-0.26%) |
Feb 28, 2022 | 492.63 | 496.85 | 484.60 | 489.53 | 919,833 | -11.24(-2.24%) |
Feb 25, 2022 | 498.57 | 502.56 | 488.68 | 500.77 | 934,259 | +4.62(+0.93%) |
Feb 24, 2022 | 480.02 | 497.62 | 478.31 | 496.14 | 1,522,812 | -0.91(-0.18%) |
Feb 23, 2022 | 513.34 | 518.01 | 495.41 | 497.05 | 688,785 | -11.62(-2.28%) |
Feb 22, 2022 | 508.83 | 520.20 | 503.49 | 508.67 | 611,950 | -5.55(-1.08%) |
Feb 18, 2022 | 514.22 | 0 | -4.37(-0.84%) | |||
Feb 17, 2022 | 523.18 | 525.78 | 515.62 | 518.60 | 451,140 | -10.81(-2.04%) |
Feb 16, 2022 | 529.31 | 532.86 | 520.38 | 529.41 | 275,631 | -2.71(-0.51%) |
Feb 15, 2022 | 530.91 | 536.55 | 525.18 | 532.11 | 392,590 | +13.06(+2.52%) |
Feb 14, 2022 | 519.19 | 522.41 | 508.29 | 519.05 | 494,733 | -1.26(-0.24%) |
Feb 11, 2022 | 531.71 | 535.86 | 516.16 | 520.31 | 483,301 | -10.57(-1.99%) |
Feb 10, 2022 | 535.23 | 543.92 | 526.76 | 530.88 | 567,335 | -15.93(-2.91%) |
Feb 09, 2022 | 523.90 | 549.54 | 522.00 | 546.81 | 503,921 | +14.93(+2.81%) |
Feb 08, 2022 | 515.13 | 532.73 | 511.24 | 531.88 | 687,891 | -4.20(-0.78%) |
Feb 07, 2022 | 537.34 | 546.35 | 531.48 | 536.08 | 630,849 | -4.15(-0.77%) |
Feb 04, 2022 | 523.44 | 548.52 | 518.63 | 540.23 | 699,193 | +14.02(+2.67%) |
Feb 03, 2022 | 525.90 | 531.94 | 526.20 | 678,403 | -9.27(-1.73%) | |
Feb 02, 2022 | 546.58 | 546.58 | 525.34 | 535.47 | 651,635 | +4.32(+0.81%) |