Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 397.69 | 400.07 | 387.37 | 388.49 | 625,419 | -13.14(-3.27%) |
Apr 28, 2022 | 396.17 | 403.43 | 392.89 | 401.63 | 592,834 | +9.49(+2.42%) |
Apr 27, 2022 | 391.12 | 398.41 | 390.65 | 392.14 | 617,368 | +1.36(+0.35%) |
Apr 26, 2022 | 398.22 | 399.83 | 390.79 | 390.79 | 400,385 | -10.12(-2.52%) |
Apr 25, 2022 | 399.09 | 401.27 | 390.91 | 400.91 | 571,510 | +1.93(+0.48%) |
Apr 22, 2022 | 409.40 | 416.71 | 398.24 | 398.98 | 432,650 | -10.66(-2.60%) |
Apr 21, 2022 | 413.33 | 416.75 | 409.16 | 409.64 | 398,023 | -2.51(-0.61%) |
Apr 20, 2022 | 411.79 | 414.45 | 410.86 | 412.15 | 336,138 | +2.44(+0.60%) |
Apr 19, 2022 | 403.18 | 411.58 | 403.18 | 409.71 | 381,218 | +5.65(+1.40%) |
Apr 18, 2022 | 402.64 | 408.29 | 401.40 | 404.06 | 309,711 | -0.48(-0.12%) |
Apr 14, 2022 | 412.24 | 414.12 | 403.78 | 404.54 | 353,643 | -5.58(-1.36%) |
Apr 13, 2022 | 408.78 | 412.67 | 407.78 | 410.12 | 423,959 | +3.53(+0.87%) |
Apr 12, 2022 | 412.06 | 415.86 | 404.91 | 406.59 | 410,578 | -2.19(-0.54%) |
Apr 11, 2022 | 417.83 | 418.98 | 408.13 | 408.78 | 489,886 | -10.86(-2.59%) |
Apr 08, 2022 | 424.29 | 425.20 | 418.82 | 419.64 | 341,463 | -5.01(-1.18%) |
Apr 07, 2022 | 420.62 | 426.19 | 418.18 | 424.65 | 367,176 | +3.02(+0.72%) |
Apr 06, 2022 | 419.61 | 422.49 | 416.46 | 421.63 | 399,687 | -0.24(-0.06%) |
Apr 05, 2022 | 417.40 | 427.00 | 417.40 | 421.87 | 506,589 | +2.13(+0.51%) |
Apr 04, 2022 | 414.72 | 422.08 | 413.97 | 419.74 | 420,695 | +5.22(+1.26%) |
Apr 01, 2022 | 416.21 | 419.02 | 412.04 | 414.52 | 471,967 | -1.48(-0.36%) |
Mar 31, 2022 | 423.76 | 425.82 | 415.10 | 416.00 | 524,037 | -6.47(-1.53%) |
Mar 30, 2022 | 424.72 | 425.56 | 420.86 | 422.47 | 381,253 | +0.49(+0.12%) |
Mar 29, 2022 | 416.61 | 424.06 | 413.83 | 421.98 | 693,011 | +8.09(+1.95%) |
Mar 28, 2022 | 402.90 | 414.00 | 402.69 | 413.89 | 660,023 | +9.70(+2.40%) |
Mar 25, 2022 | 403.88 | 404.61 | 397.91 | 404.19 | 596,627 | +2.85(+0.71%) |
Mar 24, 2022 | 396.02 | 401.35 | 390.00 | 401.35 | 761,365 | +8.87(+2.26%) |
Mar 23, 2022 | 385.75 | 395.67 | 382.85 | 392.48 | 712,472 | +8.16(+2.12%) |
Mar 22, 2022 | 385.20 | 386.97 | 382.53 | 384.32 | 702,307 | +1.66(+0.43%) |
Mar 21, 2022 | 389.11 | 391.50 | 378.02 | 382.66 | 1,023,583 | -8.87(-2.27%) |
Mar 18, 2022 | 386.32 | 393.75 | 383.46 | 391.53 | 673,345 | +5.27(+1.36%) |
Mar 17, 2022 | 380.35 | 386.26 | 376.62 | 386.26 | 310,370 | +5.72(+1.50%) |
Mar 16, 2022 | 375.93 | 381.51 | 372.10 | 380.54 | 382,546 | +6.87(+1.84%) |
Mar 15, 2022 | 370.50 | 374.97 | 368.62 | 373.67 | 372,933 | +6.94(+1.89%) |
Mar 14, 2022 | 370.60 | 370.60 | 363.09 | 366.73 | 369,823 | +5.58(+1.55%) |
Mar 11, 2022 | 366.23 | 367.22 | 360.74 | 361.14 | 380,303 | -0.44(-0.12%) |
Mar 10, 2022 | 360.40 | 362.71 | 355.36 | 361.58 | 498,442 | -4.31(-1.18%) |
Mar 09, 2022 | 367.51 | 368.08 | 362.52 | 365.90 | 471,054 | +6.50(+1.81%) |
Mar 08, 2022 | 360.77 | 366.48 | 356.36 | 359.39 | 852,645 | -3.43(-0.95%) |
Mar 07, 2022 | 370.20 | 371.73 | 362.25 | 362.83 | 493,263 | -7.75(-2.09%) |
Mar 04, 2022 | 369.72 | 373.26 | 367.23 | 370.58 | 327,475 | +0.53(+0.14%) |
Mar 03, 2022 | 374.35 | 376.03 | 369.18 | 370.05 | 397,324 | -2.52(-0.68%) |
Mar 02, 2022 | 364.90 | 374.88 | 364.07 | 372.58 | 519,784 | +8.65(+2.38%) |
Mar 01, 2022 | 366.35 | 367.44 | 360.61 | 363.93 | 446,212 | -3.10(-0.84%) |
Feb 28, 2022 | 364.56 | 368.21 | 361.23 | 367.03 | 439,157 | -1.96(-0.53%) |
Feb 25, 2022 | 366.18 | 369.69 | 364.65 | 368.99 | 440,383 | +3.23(+0.88%) |
Feb 24, 2022 | 350.10 | 366.44 | 348.74 | 365.76 | 757,312 | +9.89(+2.78%) |
Feb 23, 2022 | 363.53 | 367.55 | 355.46 | 355.87 | 596,408 | -5.96(-1.65%) |
Feb 22, 2022 | 364.31 | 367.60 | 359.77 | 361.83 | 602,011 | -1.53(-0.42%) |
Feb 18, 2022 | 363.36 | 0 | +0.91(+0.25%) | |||
Feb 17, 2022 | 368.04 | 369.22 | 361.82 | 362.45 | 664,189 | -7.75(-2.09%) |
Feb 16, 2022 | 369.00 | 371.30 | 364.21 | 370.21 | 463,445 | +0.80(+0.22%) |
Feb 15, 2022 | 367.04 | 370.21 | 365.12 | 369.41 | 448,513 | +7.09(+1.96%) |
Feb 14, 2022 | 367.68 | 369.07 | 360.26 | 362.32 | 421,418 | -3.99(-1.09%) |
Feb 11, 2022 | 373.85 | 374.38 | 365.47 | 366.31 | 400,649 | -5.97(-1.60%) |
Feb 10, 2022 | 375.01 | 378.55 | 369.79 | 372.28 | 532,707 | -9.68(-2.53%) |
Feb 09, 2022 | 379.85 | 383.02 | 379.50 | 381.95 | 328,005 | +7.82(+2.09%) |
Feb 08, 2022 | 371.65 | 376.62 | 367.73 | 374.13 | 260,143 | +3.59(+0.97%) |
Feb 07, 2022 | 373.25 | 376.05 | 369.92 | 370.54 | 430,383 | -1.89(-0.51%) |
Feb 04, 2022 | 373.59 | 377.11 | 370.89 | 372.43 | 467,399 | -3.19(-0.85%) |
Feb 03, 2022 | 380.42 | 374.92 | 375.62 | 475,663 | -6.21(-1.63%) | |
Feb 02, 2022 | 378.75 | 382.77 | 378.51 | 381.84 | 445,556 | +4.03(+1.07%) |