Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 404.49 | 412.34 | 391.57 | 392.71 | 1,424,789 | -17.53(-4.27%) |
Apr 28, 2022 | 396.62 | 414.62 | 391.62 | 410.24 | 1,683,791 | +21.43(+5.51%) |
Apr 27, 2022 | 386.63 | 398.53 | 385.76 | 388.81 | 1,476,694 | -2.14(-0.55%) |
Apr 26, 2022 | 403.56 | 404.26 | 390.49 | 390.95 | 1,987,017 | -18.14(-4.43%) |
Apr 25, 2022 | 399.00 | 409.19 | 397.81 | 409.08 | 2,160,986 | +6.80(+1.69%) |
Apr 22, 2022 | 410.79 | 413.07 | 401.61 | 402.28 | 1,554,445 | -9.15(-2.22%) |
Apr 21, 2022 | 427.92 | 432.67 | 409.31 | 411.44 | 1,224,281 | -11.28(-2.67%) |
Apr 20, 2022 | 430.36 | 434.09 | 421.22 | 422.71 | 1,301,061 | -0.94(-0.22%) |
Apr 19, 2022 | 412.92 | 424.55 | 410.82 | 423.65 | 1,032,993 | +9.08(+2.19%) |
Apr 18, 2022 | 405.48 | 418.24 | 404.98 | 414.57 | 1,234,388 | +7.06(+1.73%) |
Apr 14, 2022 | 421.84 | 421.94 | 406.99 | 407.52 | 2,008,198 | -11.59(-2.77%) |
Apr 13, 2022 | 412.94 | 422.01 | 410.39 | 419.11 | 1,123,888 | +8.83(+2.15%) |
Apr 12, 2022 | 420.24 | 423.34 | 408.13 | 410.28 | 2,004,351 | -1.25(-0.30%) |
Apr 11, 2022 | 413.95 | 417.42 | 410.58 | 411.53 | 1,459,960 | -8.63(-2.05%) |
Apr 08, 2022 | 427.28 | 427.44 | 419.49 | 420.17 | 1,530,934 | -10.69(-2.48%) |
Apr 07, 2022 | 429.33 | 434.72 | 421.84 | 430.86 | 1,194,261 | +0.94(+0.22%) |
Apr 06, 2022 | 431.14 | 437.73 | 426.24 | 429.92 | 1,644,346 | -10.96(-2.49%) |
Apr 05, 2022 | 458.37 | 458.76 | 439.70 | 440.88 | 1,378,871 | -21.27(-4.60%) |
Apr 04, 2022 | 455.95 | 462.80 | 454.24 | 462.15 | 920,259 | +7.39(+1.62%) |
Apr 01, 2022 | 465.71 | 466.80 | 447.98 | 454.76 | 1,834,275 | -8.99(-1.94%) |
Mar 31, 2022 | 474.20 | 476.30 | 462.51 | 463.75 | 1,145,936 | -10.80(-2.28%) |
Mar 30, 2022 | 486.43 | 488.16 | 472.03 | 474.55 | 1,111,866 | -15.68(-3.20%) |
Mar 29, 2022 | 486.88 | 491.00 | 480.33 | 490.23 | 1,052,351 | +10.98(+2.29%) |
Mar 28, 2022 | 472.70 | 479.24 | 465.89 | 479.24 | 930,319 | +3.69(+0.78%) |
Mar 25, 2022 | 476.10 | 477.39 | 467.66 | 475.55 | 1,056,952 | -1.08(-0.23%) |
Mar 24, 2022 | 458.40 | 477.00 | 456.52 | 476.63 | 1,701,764 | +22.90(+5.05%) |
Mar 23, 2022 | 461.19 | 466.84 | 453.59 | 453.72 | 1,203,162 | -11.73(-2.52%) |
Mar 22, 2022 | 462.04 | 470.95 | 461.58 | 465.45 | 983,746 | +2.56(+0.55%) |
Mar 21, 2022 | 462.01 | 466.68 | 454.61 | 462.88 | 1,635,955 | -0.92(-0.20%) |
Mar 18, 2022 | 451.75 | 465.68 | 448.96 | 463.81 | 1,705,652 | +8.88(+1.95%) |
Mar 17, 2022 | 447.01 | 454.92 | 443.56 | 454.92 | 1,408,429 | +2.79(+0.62%) |
Mar 16, 2022 | 437.29 | 452.20 | 432.55 | 452.14 | 1,659,202 | +22.14(+5.15%) |
Mar 15, 2022 | 415.22 | 431.01 | 412.62 | 430.00 | 1,356,509 | +18.90(+4.60%) |
Mar 14, 2022 | 423.58 | 425.78 | 409.16 | 411.10 | 1,937,204 | -13.75(-3.24%) |
Mar 11, 2022 | 440.47 | 441.28 | 423.99 | 424.85 | 2,223,673 | -9.32(-2.15%) |
Mar 10, 2022 | 435.42 | 435.85 | 425.63 | 434.17 | 1,637,647 | -9.10(-2.05%) |
Mar 09, 2022 | 439.75 | 446.61 | 434.75 | 443.27 | 1,584,837 | +17.83(+4.19%) |
Mar 08, 2022 | 420.28 | 440.98 | 413.27 | 425.44 | 2,693,503 | +8.00(+1.92%) |
Mar 07, 2022 | 440.79 | 443.93 | 417.35 | 417.44 | 1,998,685 | -22.04(-5.02%) |
Mar 04, 2022 | 447.06 | 451.00 | 434.53 | 439.48 | 1,514,581 | -11.98(-2.65%) |
Mar 03, 2022 | 463.95 | 464.09 | 448.71 | 451.46 | 1,422,526 | -9.67(-2.10%) |
Mar 02, 2022 | 450.64 | 464.35 | 449.59 | 461.13 | 970,159 | +14.21(+3.18%) |
Mar 01, 2022 | 461.86 | 464.55 | 442.02 | 446.92 | 1,452,692 | -16.81(-3.63%) |
Feb 28, 2022 | 460.50 | 467.85 | 454.58 | 463.74 | 1,484,544 | -2.84(-0.61%) |
Feb 25, 2022 | 458.89 | 466.57 | 456.90 | 466.57 | 2,407,923 | +7.65(+1.67%) |
Feb 24, 2022 | 425.51 | 459.66 | 424.49 | 458.92 | 2,949,641 | +16.20(+3.66%) |
Feb 23, 2022 | 458.80 | 463.58 | 441.30 | 442.73 | 2,221,840 | -10.81(-2.38%) |
Feb 22, 2022 | 451.38 | 464.42 | 446.34 | 453.54 | 2,852,211 | -2.78(-0.61%) |
Feb 18, 2022 | 456.31 | 0 | -5.15(-1.12%) | |||
Feb 17, 2022 | 473.11 | 473.76 | 460.75 | 461.47 | 2,040,805 | -18.12(-3.78%) |
Feb 16, 2022 | 473.43 | 481.25 | 469.24 | 479.59 | 920,023 | +0.27(+0.06%) |
Feb 15, 2022 | 464.08 | 480.56 | 462.85 | 479.32 | 1,663,547 | +25.07(+5.52%) |
Feb 14, 2022 | 455.36 | 463.42 | 448.32 | 454.25 | 1,937,172 | +0.43(+0.09%) |
Feb 11, 2022 | 478.95 | 482.44 | 450.56 | 453.82 | 2,686,336 | -24.33(-5.09%) |
Feb 10, 2022 | 481.50 | 496.71 | 475.43 | 478.15 | 1,572,119 | -15.38(-3.12%) |
Feb 09, 2022 | 484.16 | 493.60 | 478.09 | 493.54 | 1,723,022 | +15.68(+3.28%) |
Feb 08, 2022 | 464.10 | 478.83 | 463.32 | 477.86 | 1,000,650 | +11.78(+2.53%) |
Feb 07, 2022 | 467.49 | 473.86 | 464.31 | 466.07 | 1,194,586 | -0.26(-0.06%) |
Feb 04, 2022 | 461.52 | 470.33 | 455.27 | 466.34 | 1,725,143 | +2.66(+0.57%) |
Feb 03, 2022 | 472.58 | 461.90 | 463.68 | 2,215,714 | -21.10(-4.35%) | |
Feb 02, 2022 | 482.39 | 486.00 | 475.57 | 484.77 | 1,776,089 | +11.94(+2.53%) |