Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 316.92 | 318.99 | 308.83 | 309.71 | 1,314,875 | -9.90(-3.10%) |
Apr 28, 2022 | 316.59 | 321.26 | 311.05 | 319.62 | 788,699 | +6.96(+2.23%) |
Apr 27, 2022 | 310.37 | 317.69 | 310.37 | 312.66 | 997,834 | +0.48(+0.15%) |
Apr 26, 2022 | 316.21 | 318.55 | 311.43 | 312.18 | 994,576 | -6.37(-2.00%) |
Apr 25, 2022 | 313.16 | 318.77 | 310.57 | 318.55 | 1,407,034 | +3.02(+0.96%) |
Apr 22, 2022 | 319.03 | 322.85 | 315.20 | 315.52 | 1,085,677 | -7.34(-2.27%) |
Apr 21, 2022 | 329.52 | 331.33 | 322.38 | 322.87 | 793,208 | -5.01(-1.53%) |
Apr 20, 2022 | 328.49 | 332.02 | 326.81 | 327.88 | 549,230 | +1.47(+0.45%) |
Apr 19, 2022 | 320.25 | 327.00 | 319.67 | 326.41 | 967,532 | +5.20(+1.62%) |
Apr 18, 2022 | 320.51 | 323.52 | 319.38 | 321.21 | 657,969 | -0.17(-0.05%) |
Apr 14, 2022 | 326.86 | 328.21 | 320.84 | 321.38 | 989,821 | -5.15(-1.58%) |
Apr 13, 2022 | 323.61 | 326.64 | 319.37 | 326.52 | 824,044 | +1.49(+0.46%) |
Apr 12, 2022 | 327.58 | 330.19 | 323.53 | 325.04 | 633,439 | -2.18(-0.67%) |
Apr 11, 2022 | 332.37 | 333.03 | 325.35 | 327.22 | 1,192,818 | -8.14(-2.43%) |
Apr 08, 2022 | 334.84 | 338.82 | 333.86 | 335.36 | 669,576 | -0.67(-0.20%) |
Apr 07, 2022 | 333.20 | 337.56 | 330.93 | 336.04 | 629,936 | +2.22(+0.67%) |
Apr 06, 2022 | 332.66 | 336.40 | 330.99 | 333.82 | 874,013 | -1.32(-0.39%) |
Apr 05, 2022 | 334.33 | 337.50 | 333.44 | 335.14 | 678,474 | +0.08(+0.02%) |
Apr 04, 2022 | 333.23 | 337.08 | 332.97 | 335.06 | 781,854 | +2.01(+0.60%) |
Apr 01, 2022 | 330.15 | 333.86 | 328.79 | 333.05 | 671,680 | +2.86(+0.87%) |
Mar 31, 2022 | 333.79 | 337.82 | 330.19 | 330.19 | 1,054,858 | -0.89(-0.27%) |
Mar 30, 2022 | 333.04 | 333.74 | 329.94 | 331.08 | 704,310 | -1.27(-0.38%) |
Mar 29, 2022 | 333.15 | 335.45 | 329.93 | 332.36 | 526,135 | +3.78(+1.15%) |
Mar 28, 2022 | 324.12 | 328.80 | 323.88 | 328.58 | 658,294 | +5.14(+1.59%) |
Mar 25, 2022 | 323.90 | 324.59 | 320.96 | 323.44 | 518,644 | +0.99(+0.31%) |
Mar 24, 2022 | 320.34 | 322.48 | 318.43 | 322.45 | 969,281 | +3.31(+1.04%) |
Mar 23, 2022 | 321.05 | 322.44 | 318.62 | 319.15 | 705,170 | -4.76(-1.47%) |
Mar 22, 2022 | 319.68 | 325.24 | 319.68 | 323.90 | 653,119 | +4.08(+1.28%) |
Mar 21, 2022 | 321.46 | 324.77 | 316.01 | 319.82 | 849,821 | -4.33(-1.33%) |
Mar 18, 2022 | 316.84 | 324.74 | 314.85 | 324.15 | 1,526,503 | +9.20(+2.92%) |
Mar 17, 2022 | 308.17 | 314.95 | 307.62 | 314.95 | 644,554 | +6.82(+2.21%) |
Mar 16, 2022 | 303.94 | 308.35 | 302.08 | 308.13 | 1,854,259 | +7.98(+2.66%) |
Mar 15, 2022 | 299.75 | 301.37 | 296.12 | 300.15 | 956,646 | +5.28(+1.79%) |
Mar 14, 2022 | 299.54 | 301.79 | 293.28 | 294.87 | 890,980 | -3.09(-1.04%) |
Mar 11, 2022 | 307.29 | 308.79 | 297.85 | 297.96 | 1,298,905 | -9.33(-3.03%) |
Mar 10, 2022 | 299.71 | 309.28 | 307.29 | 2,010,184 | -9.11(-2.88%) | |
Mar 09, 2022 | 314.68 | 319.17 | 313.08 | 316.40 | 1,072,775 | +9.11(+2.96%) |
Mar 08, 2022 | 309.18 | 315.14 | 305.07 | 307.29 | 1,043,836 | -0.68(-0.22%) |
Mar 07, 2022 | 318.87 | 321.18 | 307.80 | 307.96 | 1,181,305 | -10.91(-3.42%) |
Mar 04, 2022 | 314.86 | 321.00 | 313.49 | 318.87 | 1,186,120 | +0.92(+0.29%) |
Mar 03, 2022 | 320.97 | 321.62 | 316.23 | 317.95 | 894,706 | -1.07(-0.33%) |
Mar 02, 2022 | 318.29 | 322.38 | 315.45 | 319.02 | 999,991 | +3.56(+1.13%) |
Mar 01, 2022 | 314.42 | 320.53 | 313.38 | 315.46 | 1,328,144 | +0.31(+0.10%) |
Feb 28, 2022 | 314.08 | 319.81 | 311.78 | 315.14 | 1,594,989 | -1.63(-0.52%) |
Feb 25, 2022 | 315.58 | 318.42 | 312.27 | 316.78 | 1,500,366 | +1.66(+0.53%) |
Feb 24, 2022 | 304.23 | 316.36 | 303.62 | 315.11 | 1,110,441 | +3.73(+1.20%) |
Feb 23, 2022 | 317.43 | 321.60 | 310.61 | 311.39 | 833,896 | -4.06(-1.29%) |
Feb 22, 2022 | 313.38 | 318.45 | 312.29 | 315.45 | 792,454 | -0.52(-0.16%) |
Feb 18, 2022 | 315.96 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.87 | 322.65 | 313.98 | 315.54 | 1,330,504 | -7.30(-2.26%) |
Feb 16, 2022 | 320.03 | 324.79 | 318.96 | 322.84 | 816,488 | +0.78(+0.24%) |
Feb 15, 2022 | 321.69 | 322.62 | 319.93 | 322.06 | 690,359 | +6.20(+1.96%) |
Feb 14, 2022 | 323.12 | 324.38 | 313.81 | 315.86 | 1,544,320 | -8.61(-2.65%) |
Feb 11, 2022 | 341.31 | 341.75 | 322.79 | 324.47 | 1,859,879 | -17.43(-5.10%) |
Feb 10, 2022 | 336.13 | 346.46 | 328.42 | 341.90 | 2,379,016 | +6.72(+2.00%) |
Feb 09, 2022 | 340.79 | 340.79 | 333.90 | 335.18 | 1,085,315 | +4.93(+1.49%) |
Feb 08, 2022 | 327.12 | 330.92 | 322.04 | 330.25 | 1,101,665 | +1.66(+0.51%) |
Feb 07, 2022 | 338.13 | 340.14 | 327.40 | 328.59 | 858,943 | -10.13(-2.99%) |
Feb 04, 2022 | 330.48 | 342.70 | 330.06 | 338.72 | 1,106,396 | +6.37(+1.92%) |
Feb 03, 2022 | 329.39 | 336.57 | 332.35 | 953,493 | -6.53(-1.93%) | |
Feb 02, 2022 | 331.02 | 339.48 | 330.02 | 338.88 | 959,745 | +3.08(+0.92%) |