Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 278.70 | 282.87 | 263.66 | 264.99 | 535,937 | -16.01(-5.70%) |
Apr 28, 2022 | 273.68 | 285.26 | 264.27 | 281.00 | 537,281 | +14.18(+5.31%) |
Apr 27, 2022 | 266.96 | 276.96 | 260.68 | 266.82 | 490,911 | +1.84(+0.69%) |
Apr 26, 2022 | 278.30 | 280.00 | 263.74 | 264.98 | 536,086 | -15.09(-5.39%) |
Apr 25, 2022 | 271.18 | 280.67 | 270.43 | 280.07 | 487,770 | +3.31(+1.20%) |
Apr 22, 2022 | 285.29 | 286.21 | 275.75 | 276.76 | 756,072 | -10.08(-3.51%) |
Apr 21, 2022 | 298.30 | 302.00 | 285.40 | 286.84 | 493,677 | -2.77(-0.96%) |
Apr 20, 2022 | 301.48 | 303.70 | 286.93 | 289.61 | 568,800 | -8.37(-2.81%) |
Apr 19, 2022 | 281.71 | 299.50 | 280.00 | 297.98 | 619,115 | +16.78(+5.97%) |
Apr 18, 2022 | 286.37 | 290.21 | 276.51 | 281.20 | 610,836 | -8.86(-3.05%) |
Apr 14, 2022 | 308.15 | 312.79 | 289.26 | 290.06 | 664,714 | -17.93(-5.82%) |
Apr 13, 2022 | 298.67 | 312.98 | 291.24 | 307.99 | 654,979 | +9.86(+3.31%) |
Apr 12, 2022 | 304.56 | 313.38 | 293.23 | 298.13 | 614,689 | -7.24(-2.37%) |
Apr 11, 2022 | 310.00 | 312.00 | 298.72 | 305.37 | 919,613 | -3.32(-1.08%) |
Apr 08, 2022 | 283.56 | 321.21 | 280.00 | 308.69 | 1,595,616 | +28.40(+10.13%) |
Apr 07, 2022 | 273.00 | 285.57 | 272.12 | 280.29 | 530,249 | +4.82(+1.75%) |
Apr 06, 2022 | 276.01 | 280.84 | 269.89 | 275.47 | 579,083 | -6.92(-2.45%) |
Apr 05, 2022 | 294.05 | 294.22 | 274.74 | 282.39 | 798,365 | -15.55(-5.22%) |
Apr 04, 2022 | 291.47 | 298.61 | 286.42 | 297.94 | 602,263 | +10.90(+3.80%) |
Apr 01, 2022 | 297.37 | 303.83 | 285.85 | 287.04 | 701,908 | -9.57(-3.23%) |
Mar 31, 2022 | 294.66 | 311.86 | 291.47 | 296.61 | 1,184,978 | +3.61(+1.23%) |
Mar 30, 2022 | 298.33 | 298.50 | 290.51 | 293.00 | 875,129 | -14.05(-4.58%) |
Mar 29, 2022 | 308.00 | 330.00 | 299.87 | 307.05 | 1,985,122 | +31.86(+11.58%) |
Mar 28, 2022 | 270.00 | 279.98 | 264.10 | 275.19 | 1,263,172 | +8.44(+3.16%) |
Mar 25, 2022 | 291.85 | 291.85 | 260.11 | 266.75 | 1,227,051 | -21.30(-7.39%) |
Mar 24, 2022 | 304.00 | 305.40 | 285.86 | 288.05 | 1,820,315 | -18.60(-6.07%) |
Mar 23, 2022 | 298.86 | 308.00 | 294.79 | 306.65 | 1,785,755 | +3.11(+1.02%) |
Mar 22, 2022 | 283.39 | 304.45 | 283.39 | 303.54 | 1,135,283 | +19.49(+6.86%) |
Mar 21, 2022 | 293.41 | 295.50 | 277.08 | 284.05 | 1,890,390 | -10.42(-3.54%) |
Mar 18, 2022 | 273.23 | 300.22 | 271.84 | 294.47 | 2,817,871 | +21.28(+7.79%) |
Mar 17, 2022 | 270.47 | 275.71 | 261.97 | 273.19 | 1,484,379 | -8.53(-3.03%) |
Mar 16, 2022 | 233.51 | 284.50 | 232.30 | 281.72 | 3,724,284 | +56.68(+25.19%) |
Mar 15, 2022 | 216.93 | 228.61 | 210.92 | 225.04 | 2,451,167 | +5.04(+2.29%) |
Mar 14, 2022 | 198.48 | 221.28 | 198.48 | 220.00 | 2,142,715 | +19.86(+9.92%) |
Mar 11, 2022 | 196.78 | 207.84 | 189.31 | 200.14 | 1,613,789 | +11.38(+6.03%) |
Mar 10, 2022 | 195.14 | 184.51 | 188.76 | 1,226,922 | -9.65(-4.86%) | |
Mar 09, 2022 | 200.48 | 200.93 | 187.16 | 198.41 | 2,246,891 | +11.66(+6.24%) |
Mar 08, 2022 | 175.32 | 193.72 | 168.59 | 186.75 | 3,329,193 | +11.95(+6.84%) |
Mar 07, 2022 | 201.11 | 201.11 | 174.59 | 174.80 | 2,702,139 | -23.72(-11.95%) |
Mar 04, 2022 | 211.01 | 219.68 | 197.06 | 198.52 | 1,556,627 | -14.46(-6.79%) |
Mar 03, 2022 | 246.96 | 252.00 | 210.76 | 212.98 | 2,550,064 | -32.19(-13.13%) |
Mar 02, 2022 | 218.08 | 251.99 | 217.21 | 245.17 | 3,140,157 | +33.96(+16.08%) |
Mar 01, 2022 | 212.71 | 231.37 | 195.01 | 211.21 | 6,845,827 | +3.46(+1.67%) |
Feb 28, 2022 | 351.44 | 355.76 | 198.25 | 207.75 | 10,188,991 | -174.68(-45.68%) |
Feb 25, 2022 | 386.49 | 395.62 | 375.01 | 382.43 | 1,673,413 | +0.15(+0.04%) |
Feb 24, 2022 | 350.00 | 385.04 | 347.46 | 382.28 | 2,561,102 | -35.95(-8.60%) |
Feb 23, 2022 | 430.31 | 439.99 | 417.80 | 418.23 | 946,486 | -9.51(-2.22%) |
Feb 22, 2022 | 430.72 | 436.19 | 422.72 | 427.74 | 743,201 | -15.49(-3.49%) |
Feb 18, 2022 | 443.23 | 0 | +2.24(+0.51%) | |||
Feb 17, 2022 | 470.25 | 478.88 | 438.21 | 440.99 | 775,245 | -9.40(-2.09%) |
Feb 16, 2022 | 452.99 | 455.15 | 441.20 | 450.39 | 671,480 | -12.15(-2.63%) |
Feb 15, 2022 | 442.10 | 463.29 | 442.10 | 462.54 | 832,733 | +34.59(+8.08%) |
Feb 14, 2022 | 422.63 | 436.95 | 417.96 | 427.95 | 591,014 | +1.81(+0.42%) |
Feb 11, 2022 | 472.62 | 476.75 | 422.81 | 426.14 | 950,291 | -44.28(-9.41%) |
Feb 10, 2022 | 459.81 | 486.50 | 459.00 | 470.42 | 528,327 | -8.09(-1.69%) |
Feb 09, 2022 | 466.18 | 478.88 | 466.18 | 478.51 | 325,173 | +22.47(+4.93%) |
Feb 08, 2022 | 443.40 | 459.15 | 437.03 | 456.04 | 364,439 | +7.95(+1.77%) |
Feb 07, 2022 | 452.97 | 461.50 | 446.19 | 448.09 | 307,035 | -5.59(-1.23%) |
Feb 04, 2022 | 444.47 | 458.92 | 443.56 | 453.68 | 554,908 | +10.16(+2.29%) |
Feb 03, 2022 | 456.83 | 442.21 | 443.52 | 778,357 | -31.43(-6.62%) | |
Feb 02, 2022 | 486.99 | 496.40 | 473.38 | 474.95 | 507,877 | -9.41(-1.94%) |