Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 316.26 | 318.33 | 308.19 | 309.07 | 1,317,608 | -9.88(-3.10%) |
Apr 28, 2022 | 315.94 | 320.60 | 310.40 | 318.95 | 790,338 | +6.94(+2.23%) |
Apr 27, 2022 | 309.72 | 317.03 | 309.72 | 312.01 | 999,907 | +0.48(+0.15%) |
Apr 26, 2022 | 315.56 | 317.89 | 310.78 | 311.53 | 996,643 | -6.36(-2.00%) |
Apr 25, 2022 | 312.51 | 318.11 | 309.93 | 317.89 | 1,409,958 | +3.02(+0.96%) |
Apr 22, 2022 | 318.37 | 322.18 | 314.54 | 314.87 | 1,087,933 | -7.32(-2.27%) |
Apr 21, 2022 | 328.84 | 330.64 | 321.71 | 322.19 | 794,856 | -5.00(-1.53%) |
Apr 20, 2022 | 327.81 | 331.33 | 326.13 | 327.19 | 550,372 | +1.46(+0.45%) |
Apr 19, 2022 | 319.59 | 326.32 | 319.00 | 325.73 | 969,542 | +5.19(+1.62%) |
Apr 18, 2022 | 319.84 | 322.85 | 318.72 | 320.55 | 659,336 | -0.17(-0.05%) |
Apr 14, 2022 | 326.18 | 327.53 | 320.18 | 320.71 | 991,878 | -5.14(-1.58%) |
Apr 13, 2022 | 322.94 | 325.96 | 318.71 | 325.85 | 825,757 | +1.49(+0.46%) |
Apr 12, 2022 | 326.90 | 329.51 | 322.86 | 324.36 | 634,756 | -2.18(-0.67%) |
Apr 11, 2022 | 331.68 | 332.34 | 324.68 | 326.54 | 1,195,297 | -8.12(-2.43%) |
Apr 08, 2022 | 334.15 | 338.11 | 333.17 | 334.67 | 670,967 | -0.67(-0.20%) |
Apr 07, 2022 | 332.51 | 336.86 | 330.24 | 335.34 | 631,245 | +2.22(+0.67%) |
Apr 06, 2022 | 331.97 | 335.70 | 330.30 | 333.12 | 875,829 | -1.32(-0.39%) |
Apr 05, 2022 | 333.64 | 336.81 | 332.75 | 334.44 | 679,884 | +0.08(+0.02%) |
Apr 04, 2022 | 332.54 | 336.38 | 332.28 | 334.36 | 783,479 | +2.00(+0.60%) |
Apr 01, 2022 | 329.46 | 333.16 | 328.10 | 332.36 | 673,076 | +2.85(+0.87%) |
Mar 31, 2022 | 333.09 | 337.12 | 329.51 | 329.51 | 1,057,050 | -0.89(-0.27%) |
Mar 30, 2022 | 332.35 | 333.05 | 329.26 | 330.40 | 705,773 | -1.27(-0.38%) |
Mar 29, 2022 | 332.46 | 334.76 | 329.24 | 331.67 | 527,228 | +3.77(+1.15%) |
Mar 28, 2022 | 323.44 | 328.11 | 323.21 | 327.90 | 659,662 | +5.13(+1.59%) |
Mar 25, 2022 | 323.23 | 323.91 | 320.29 | 322.77 | 519,722 | +0.99(+0.31%) |
Mar 24, 2022 | 319.68 | 321.81 | 317.77 | 321.79 | 971,295 | +3.30(+1.04%) |
Mar 23, 2022 | 320.38 | 321.77 | 317.96 | 318.48 | 706,636 | -4.75(-1.47%) |
Mar 22, 2022 | 319.01 | 324.57 | 319.01 | 323.23 | 654,476 | +4.07(+1.28%) |
Mar 21, 2022 | 320.80 | 324.10 | 315.36 | 319.16 | 851,587 | -4.32(-1.33%) |
Mar 18, 2022 | 316.18 | 324.06 | 314.20 | 323.48 | 1,529,675 | +9.18(+2.92%) |
Mar 17, 2022 | 307.53 | 314.30 | 306.99 | 314.30 | 645,893 | +6.81(+2.21%) |
Mar 16, 2022 | 303.31 | 307.71 | 301.45 | 307.49 | 1,858,112 | +7.96(+2.66%) |
Mar 15, 2022 | 299.13 | 300.74 | 295.50 | 299.53 | 958,634 | +5.27(+1.79%) |
Mar 14, 2022 | 298.92 | 301.16 | 292.67 | 294.25 | 892,831 | -3.09(-1.04%) |
Mar 11, 2022 | 306.65 | 308.15 | 297.23 | 297.34 | 1,301,604 | -9.31(-3.04%) |
Mar 10, 2022 | 299.09 | 308.64 | 306.65 | 2,014,361 | -9.09(-2.88%) | |
Mar 09, 2022 | 314.03 | 318.50 | 312.43 | 315.74 | 1,075,004 | +9.09(+2.96%) |
Mar 08, 2022 | 308.54 | 314.49 | 304.44 | 306.65 | 1,046,005 | -0.67(-0.22%) |
Mar 07, 2022 | 318.21 | 320.52 | 307.16 | 307.32 | 1,183,760 | -10.89(-3.42%) |
Mar 04, 2022 | 314.21 | 320.33 | 312.84 | 318.21 | 1,188,585 | +0.92(+0.29%) |
Mar 03, 2022 | 320.30 | 320.95 | 315.57 | 317.29 | 896,565 | -1.06(-0.33%) |
Mar 02, 2022 | 317.62 | 321.71 | 314.80 | 318.36 | 1,002,069 | +3.55(+1.13%) |
Mar 01, 2022 | 313.77 | 319.86 | 312.73 | 314.80 | 1,330,904 | +0.31(+0.10%) |
Feb 28, 2022 | 313.43 | 319.15 | 311.13 | 314.49 | 1,598,304 | -1.63(-0.52%) |
Feb 25, 2022 | 314.93 | 317.76 | 311.62 | 316.12 | 1,503,484 | +1.66(+0.53%) |
Feb 24, 2022 | 303.60 | 315.70 | 303.00 | 314.46 | 1,112,748 | +3.72(+1.20%) |
Feb 23, 2022 | 316.77 | 320.93 | 309.96 | 310.74 | 835,629 | -4.05(-1.29%) |
Feb 22, 2022 | 312.73 | 317.79 | 311.65 | 314.79 | 794,101 | -0.52(-0.16%) |
Feb 18, 2022 | 315.31 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.21 | 321.98 | 313.33 | 314.88 | 1,333,268 | -7.29(-2.26%) |
Feb 16, 2022 | 319.36 | 324.12 | 318.30 | 322.17 | 818,184 | +0.78(+0.24%) |
Feb 15, 2022 | 321.02 | 321.95 | 319.27 | 321.39 | 691,794 | +6.19(+1.96%) |
Feb 14, 2022 | 322.45 | 323.71 | 313.16 | 315.20 | 1,547,529 | -8.60(-2.65%) |
Feb 11, 2022 | 340.60 | 341.05 | 322.12 | 323.80 | 1,863,744 | -17.39(-5.10%) |
Feb 10, 2022 | 335.43 | 345.74 | 327.73 | 341.19 | 2,383,959 | +6.70(+2.00%) |
Feb 09, 2022 | 340.08 | 340.08 | 333.21 | 334.49 | 1,087,570 | +4.92(+1.49%) |
Feb 08, 2022 | 326.44 | 330.23 | 321.37 | 329.57 | 1,103,954 | +1.66(+0.51%) |
Feb 07, 2022 | 337.43 | 339.43 | 326.73 | 327.91 | 860,727 | -10.10(-2.99%) |
Feb 04, 2022 | 329.79 | 341.99 | 329.38 | 338.01 | 1,108,695 | +6.35(+1.92%) |
Feb 03, 2022 | 328.71 | 335.87 | 331.66 | 955,474 | -6.52(-1.93%) | |
Feb 02, 2022 | 330.34 | 338.78 | 329.33 | 338.18 | 961,739 | +3.07(+0.92%) |