Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 379.99 | 383.63 | 374.09 | 375.00 | 154,491 | -2.22(-0.59%) |
Apr 28, 2022 | 364.39 | 378.37 | 356.17 | 377.22 | 206,957 | +17.58(+4.89%) |
Apr 27, 2022 | 361.38 | 379.98 | 358.54 | 359.64 | 224,475 | +0.04(+0.01%) |
Apr 26, 2022 | 359.51 | 366.77 | 356.70 | 359.60 | 162,241 | +1.35(+0.38%) |
Apr 25, 2022 | 349.59 | 358.25 | 340.79 | 358.25 | 201,324 | +7.55(+2.15%) |
Apr 22, 2022 | 330.38 | 366.70 | 325.53 | 350.70 | 475,747 | +4.73(+1.37%) |
Apr 21, 2022 | 364.30 | 366.18 | 342.99 | 345.97 | 232,031 | -15.25(-4.22%) |
Apr 20, 2022 | 363.88 | 369.85 | 354.10 | 361.22 | 153,437 | -3.65(-1.00%) |
Apr 19, 2022 | 359.21 | 372.42 | 359.21 | 364.87 | 157,578 | +7.19(+2.01%) |
Apr 18, 2022 | 361.93 | 365.19 | 352.02 | 357.68 | 183,966 | -8.08(-2.21%) |
Apr 14, 2022 | 376.95 | 376.95 | 363.68 | 365.76 | 172,522 | -9.37(-2.50%) |
Apr 13, 2022 | 371.07 | 379.60 | 371.07 | 375.13 | 77,915 | -1.70(-0.45%) |
Apr 12, 2022 | 379.15 | 392.19 | 373.61 | 376.83 | 110,752 | -0.97(-0.26%) |
Apr 11, 2022 | 372.30 | 383.08 | 366.60 | 377.80 | 113,301 | +0.47(+0.12%) |
Apr 08, 2022 | 382.24 | 386.23 | 375.62 | 377.33 | 130,472 | -7.55(-1.96%) |
Apr 07, 2022 | 384.74 | 387.66 | 372.09 | 384.88 | 147,574 | +0.60(+0.16%) |
Apr 06, 2022 | 389.19 | 389.40 | 379.47 | 384.28 | 92,625 | -8.35(-2.13%) |
Apr 05, 2022 | 395.00 | 395.64 | 387.33 | 392.63 | 58,663 | -4.33(-1.09%) |
Apr 04, 2022 | 391.40 | 404.20 | 389.06 | 396.96 | 119,814 | +5.81(+1.49%) |
Apr 01, 2022 | 388.36 | 391.44 | 381.31 | 391.15 | 85,487 | +2.68(+0.69%) |
Mar 31, 2022 | 385.22 | 392.50 | 384.16 | 388.47 | 82,372 | +2.21(+0.57%) |
Mar 30, 2022 | 395.20 | 395.37 | 384.67 | 386.26 | 73,217 | -10.25(-2.59%) |
Mar 29, 2022 | 391.96 | 401.15 | 391.27 | 396.51 | 76,716 | +9.98(+2.58%) |
Mar 28, 2022 | 384.49 | 387.41 | 377.85 | 386.53 | 84,888 | +3.33(+0.87%) |
Mar 25, 2022 | 394.60 | 395.48 | 378.88 | 383.20 | 84,273 | -9.44(-2.40%) |
Mar 24, 2022 | 392.89 | 392.89 | 385.19 | 392.64 | 96,029 | +3.46(+0.89%) |
Mar 23, 2022 | 405.50 | 405.56 | 388.05 | 389.18 | 119,737 | -17.83(-4.38%) |
Mar 22, 2022 | 398.64 | 409.78 | 397.97 | 407.01 | 106,941 | +9.09(+2.28%) |
Mar 21, 2022 | 401.10 | 405.78 | 393.88 | 397.92 | 123,517 | -3.70(-0.92%) |
Mar 18, 2022 | 385.00 | 402.95 | 384.49 | 401.62 | 308,113 | +16.82(+4.37%) |
Mar 17, 2022 | 373.25 | 388.90 | 370.43 | 384.80 | 116,386 | +11.74(+3.15%) |
Mar 16, 2022 | 362.00 | 373.54 | 360.30 | 373.06 | 95,269 | +14.09(+3.93%) |
Mar 15, 2022 | 350.46 | 359.20 | 349.33 | 358.97 | 113,597 | +9.06(+2.59%) |
Mar 14, 2022 | 348.78 | 354.69 | 345.31 | 349.91 | 151,515 | +3.29(+0.95%) |
Mar 11, 2022 | 352.35 | 353.70 | 342.74 | 346.62 | 152,629 | -3.50(-1.00%) |
Mar 10, 2022 | 361.86 | 361.86 | 349.55 | 350.12 | 144,603 | -17.57(-4.78%) |
Mar 09, 2022 | 365.19 | 369.84 | 360.01 | 367.69 | 82,234 | +9.63(+2.69%) |
Mar 08, 2022 | 369.29 | 371.61 | 357.29 | 358.06 | 150,976 | -9.66(-2.63%) |
Mar 07, 2022 | 377.17 | 381.02 | 365.82 | 367.72 | 112,233 | -8.41(-2.24%) |
Mar 04, 2022 | 388.07 | 391.15 | 372.70 | 376.13 | 133,855 | -15.55(-3.97%) |
Mar 03, 2022 | 395.72 | 398.56 | 390.01 | 391.68 | 126,145 | -2.03(-0.52%) |
Mar 02, 2022 | 378.00 | 395.73 | 378.00 | 393.71 | 209,350 | +13.75(+3.62%) |
Mar 01, 2022 | 379.95 | 402.81 | 377.72 | 379.96 | 246,771 | -3.50(-0.91%) |
Feb 28, 2022 | 379.72 | 384.01 | 375.50 | 383.46 | 117,647 | +2.93(+0.77%) |
Feb 25, 2022 | 373.00 | 385.53 | 374.62 | 380.53 | 157,850 | +5.92(+1.58%) |
Feb 24, 2022 | 356.81 | 375.29 | 355.87 | 374.61 | 174,049 | +6.46(+1.75%) |
Feb 23, 2022 | 382.57 | 386.59 | 367.03 | 368.15 | 177,515 | -14.60(-3.81%) |
Feb 22, 2022 | 377.61 | 387.61 | 377.00 | 382.75 | 265,709 | +4.49(+1.19%) |
Feb 18, 2022 | 378.26 | 0 | -18.90(-4.76%) | |||
Feb 17, 2022 | 396.16 | 426.36 | 386.19 | 397.16 | 470,978 | -10.96(-2.69%) |
Feb 16, 2022 | 422.30 | 422.30 | 405.19 | 408.12 | 307,964 | -14.32(-3.39%) |
Feb 15, 2022 | 428.32 | 431.95 | 419.96 | 422.44 | 219,642 | +0.06(+0.01%) |
Feb 14, 2022 | 430.09 | 432.05 | 417.32 | 422.38 | 185,428 | -10.14(-2.34%) |
Feb 11, 2022 | 443.18 | 445.69 | 428.00 | 432.52 | 160,479 | -7.04(-1.60%) |
Feb 10, 2022 | 441.77 | 451.02 | 433.24 | 439.56 | 120,373 | -5.05(-1.14%) |
Feb 09, 2022 | 444.52 | 454.11 | 439.77 | 444.61 | 272,843 | +1.38(+0.31%) |
Feb 08, 2022 | 424.39 | 445.87 | 424.39 | 443.23 | 263,852 | +18.26(+4.30%) |
Feb 07, 2022 | 423.41 | 429.56 | 418.85 | 424.97 | 169,883 | +5.93(+1.42%) |
Feb 04, 2022 | 407.01 | 422.54 | 404.50 | 419.04 | 192,566 | +10.38(+2.54%) |
Feb 03, 2022 | 411.61 | 407.00 | 408.66 | 164,260 | -6.28(-1.51%) | |
Feb 02, 2022 | 426.91 | 426.91 | 406.82 | 414.94 | 207,713 | -10.13(-2.38%) |