Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 501.46 | 504.00 | 486.13 | 487.76 | 434,045 | -14.53(-2.89%) |
Apr 28, 2022 | 490.97 | 507.06 | 489.06 | 502.30 | 461,505 | +18.75(+3.88%) |
Apr 27, 2022 | 480.06 | 490.38 | 479.88 | 483.55 | 542,957 | +3.49(+0.73%) |
Apr 26, 2022 | 477.49 | 484.07 | 473.93 | 480.06 | 326,064 | -0.06(-0.01%) |
Apr 25, 2022 | 484.17 | 484.17 | 470.29 | 480.12 | 437,502 | -6.97(-1.43%) |
Apr 22, 2022 | 496.53 | 498.32 | 486.86 | 487.09 | 231,514 | -12.34(-2.47%) |
Apr 21, 2022 | 502.48 | 507.16 | 494.33 | 499.43 | 251,178 | +0.69(+0.14%) |
Apr 20, 2022 | 499.37 | 507.72 | 498.10 | 498.74 | 234,865 | +3.46(+0.70%) |
Apr 19, 2022 | 481.38 | 496.47 | 478.11 | 495.28 | 316,420 | +16.73(+3.50%) |
Apr 18, 2022 | 476.63 | 482.79 | 475.06 | 478.55 | 295,001 | -0.83(-0.17%) |
Apr 14, 2022 | 505.25 | 508.06 | 479.28 | 479.38 | 546,048 | -34.80(-6.77%) |
Apr 13, 2022 | 510.42 | 516.91 | 509.68 | 514.18 | 234,301 | +3.52(+0.69%) |
Apr 12, 2022 | 505.41 | 516.55 | 505.41 | 510.66 | 294,253 | +4.72(+0.93%) |
Apr 11, 2022 | 505.09 | 509.84 | 503.29 | 505.94 | 181,535 | +0.11(+0.02%) |
Apr 08, 2022 | 508.23 | 511.39 | 501.92 | 505.83 | 255,988 | -2.80(-0.55%) |
Apr 07, 2022 | 513.79 | 514.19 | 503.84 | 508.63 | 354,349 | -4.59(-0.89%) |
Apr 06, 2022 | 504.63 | 513.99 | 503.20 | 513.22 | 301,969 | +7.09(+1.40%) |
Apr 05, 2022 | 504.07 | 512.29 | 502.69 | 506.12 | 241,227 | -0.47(-0.09%) |
Apr 04, 2022 | 504.73 | 506.81 | 500.76 | 506.59 | 195,134 | +1.74(+0.34%) |
Apr 01, 2022 | 506.30 | 507.25 | 495.15 | 504.86 | 261,828 | +1.72(+0.34%) |
Mar 31, 2022 | 507.20 | 513.11 | 503.14 | 503.14 | 328,572 | -4.73(-0.93%) |
Mar 30, 2022 | 506.07 | 511.41 | 501.62 | 507.87 | 171,527 | +1.73(+0.34%) |
Mar 29, 2022 | 503.52 | 507.49 | 497.05 | 506.14 | 216,093 | +5.63(+1.12%) |
Mar 28, 2022 | 492.85 | 500.66 | 490.19 | 500.51 | 277,475 | +6.58(+1.33%) |
Mar 25, 2022 | 492.86 | 495.14 | 488.09 | 493.93 | 207,958 | +4.99(+1.02%) |
Mar 24, 2022 | 495.25 | 496.65 | 486.33 | 488.94 | 315,041 | -3.49(-0.71%) |
Mar 23, 2022 | 487.64 | 493.49 | 483.11 | 492.44 | 443,013 | +2.05(+0.42%) |
Mar 22, 2022 | 493.65 | 495.47 | 487.68 | 490.39 | 247,844 | -3.45(-0.70%) |
Mar 21, 2022 | 493.48 | 494.70 | 489.23 | 493.84 | 234,361 | +4.20(+0.86%) |
Mar 18, 2022 | 485.81 | 490.51 | 476.18 | 489.64 | 466,541 | +3.77(+0.78%) |
Mar 17, 2022 | 479.15 | 488.03 | 477.12 | 485.87 | 196,810 | +6.74(+1.41%) |
Mar 16, 2022 | 489.58 | 494.88 | 470.89 | 479.13 | 267,077 | -6.41(-1.32%) |
Mar 15, 2022 | 478.30 | 487.61 | 475.81 | 485.54 | 306,340 | +14.00(+2.97%) |
Mar 14, 2022 | 461.66 | 475.52 | 458.42 | 471.54 | 327,384 | +10.87(+2.36%) |
Mar 11, 2022 | 475.04 | 477.47 | 460.19 | 460.68 | 290,470 | -12.18(-2.58%) |
Mar 10, 2022 | 468.96 | 474.28 | 460.73 | 472.86 | 268,213 | -2.60(-0.55%) |
Mar 09, 2022 | 483.83 | 486.28 | 474.91 | 475.45 | 260,433 | -2.61(-0.54%) |
Mar 08, 2022 | 481.70 | 491.14 | 477.24 | 478.06 | 273,206 | -0.87(-0.18%) |
Mar 07, 2022 | 471.09 | 493.43 | 470.48 | 478.93 | 416,994 | +2.89(+0.61%) |
Mar 04, 2022 | 464.41 | 476.13 | 461.05 | 476.04 | 288,029 | +6.54(+1.39%) |
Mar 03, 2022 | 471.56 | 474.13 | 468.17 | 469.49 | 353,283 | +0.45(+0.10%) |
Mar 02, 2022 | 456.84 | 470.58 | 454.94 | 469.05 | 335,696 | +14.12(+3.10%) |
Mar 01, 2022 | 465.19 | 468.21 | 451.14 | 454.93 | 318,436 | -10.43(-2.24%) |
Feb 28, 2022 | 458.64 | 465.48 | 456.53 | 465.36 | 387,568 | +0.34(+0.07%) |
Feb 25, 2022 | 455.26 | 465.31 | 453.79 | 465.02 | 237,856 | +10.18(+2.24%) |
Feb 24, 2022 | 444.55 | 455.55 | 442.54 | 454.84 | 506,744 | +3.79(+0.84%) |
Feb 23, 2022 | 462.22 | 466.22 | 450.52 | 451.05 | 330,512 | -9.56(-2.08%) |
Feb 22, 2022 | 462.43 | 464.79 | 456.42 | 460.61 | 349,602 | -1.70(-0.37%) |
Feb 18, 2022 | 462.31 | 0 | +2.50(+0.54%) | |||
Feb 17, 2022 | 461.57 | 463.97 | 455.76 | 459.81 | 303,111 | -3.35(-0.72%) |
Feb 16, 2022 | 456.59 | 463.77 | 454.53 | 463.15 | 179,229 | +5.03(+1.10%) |
Feb 15, 2022 | 459.93 | 461.58 | 455.94 | 458.12 | 232,591 | +3.17(+0.70%) |
Feb 14, 2022 | 454.74 | 459.35 | 450.94 | 454.95 | 278,230 | -1.27(-0.28%) |
Feb 11, 2022 | 460.32 | 460.77 | 447.64 | 456.22 | 469,073 | -4.11(-0.89%) |
Feb 10, 2022 | 468.55 | 470.28 | 456.35 | 460.32 | 400,039 | -15.27(-3.21%) |
Feb 09, 2022 | 472.52 | 479.14 | 467.86 | 475.60 | 302,052 | +6.73(+1.43%) |
Feb 08, 2022 | 466.11 | 470.50 | 463.16 | 468.87 | 325,348 | +3.88(+0.83%) |
Feb 07, 2022 | 474.26 | 475.33 | 463.74 | 464.99 | 366,733 | -9.10(-1.92%) |
Feb 04, 2022 | 492.21 | 496.27 | 473.41 | 474.09 | 469,175 | -19.35(-3.92%) |
Feb 03, 2022 | 499.09 | 492.45 | 493.44 | 581,882 | +6.26(+1.29%) | |
Feb 02, 2022 | 481.21 | 489.09 | 476.96 | 487.18 | 368,832 | +5.99(+1.24%) |