Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 292.46 | 295.85 | 284.45 | 285.11 | 5,161,813 | -10.78(-3.64%) |
Apr 28, 2022 | 289.24 | 298.52 | 287.59 | 295.89 | 4,373,696 | +9.64(+3.37%) |
Apr 27, 2022 | 285.96 | 290.82 | 283.89 | 286.25 | 3,630,173 | +1.56(+0.55%) |
Apr 26, 2022 | 286.87 | 291.90 | 284.46 | 284.69 | 3,597,651 | -4.73(-1.63%) |
Apr 25, 2022 | 284.73 | 289.63 | 281.19 | 289.42 | 4,632,581 | +4.58(+1.61%) |
Apr 22, 2022 | 294.05 | 294.05 | 284.52 | 284.83 | 4,273,395 | -9.73(-3.30%) |
Apr 21, 2022 | 300.87 | 302.19 | 293.97 | 294.56 | 3,172,817 | -4.54(-1.52%) |
Apr 20, 2022 | 295.17 | 300.01 | 293.98 | 299.10 | 4,972,370 | +6.97(+2.38%) |
Apr 19, 2022 | 285.31 | 292.45 | 284.55 | 292.13 | 3,573,798 | +7.20(+2.53%) |
Apr 18, 2022 | 287.58 | 290.70 | 283.56 | 284.93 | 3,356,605 | -4.09(-1.42%) |
Apr 14, 2022 | 295.01 | 296.36 | 288.84 | 289.02 | 4,814,243 | -5.60(-1.90%) |
Apr 13, 2022 | 290.53 | 295.83 | 290.16 | 294.62 | 3,355,507 | +3.92(+1.35%) |
Apr 12, 2022 | 293.69 | 297.34 | 289.57 | 290.70 | 4,342,044 | -0.41(-0.14%) |
Apr 11, 2022 | 292.14 | 298.18 | 290.36 | 291.11 | 4,319,761 | -4.17(-1.41%) |
Apr 08, 2022 | 286.12 | 296.39 | 285.94 | 295.27 | 6,049,898 | +7.94(+2.76%) |
Apr 07, 2022 | 281.68 | 289.09 | 278.65 | 287.34 | 5,520,931 | +4.00(+1.41%) |
Apr 06, 2022 | 282.92 | 285.36 | 279.98 | 283.34 | 6,847,595 | -6.00(-2.07%) |
Apr 05, 2022 | 290.67 | 293.37 | 286.83 | 289.34 | 4,610,578 | -0.68(-0.24%) |
Apr 04, 2022 | 286.14 | 290.88 | 284.32 | 290.03 | 4,912,782 | +3.50(+1.22%) |
Apr 01, 2022 | 285.20 | 287.93 | 283.69 | 286.52 | 5,852,558 | +2.43(+0.86%) |
Mar 31, 2022 | 290.62 | 292.29 | 283.68 | 284.09 | 11,647,829 | -8.67(-2.96%) |
Mar 30, 2022 | 297.17 | 299.19 | 290.52 | 292.76 | 7,609,371 | -8.78(-2.91%) |
Mar 29, 2022 | 300.78 | 304.55 | 296.99 | 301.54 | 5,601,755 | +3.26(+1.09%) |
Mar 28, 2022 | 295.17 | 298.35 | 293.49 | 298.28 | 4,147,061 | +3.42(+1.16%) |
Mar 25, 2022 | 302.27 | 302.57 | 292.61 | 294.87 | 5,455,807 | -4.84(-1.61%) |
Mar 24, 2022 | 301.01 | 303.14 | 298.30 | 299.71 | 4,871,604 | -1.20(-0.40%) |
Mar 23, 2022 | 310.26 | 311.49 | 299.77 | 300.91 | 5,486,039 | -12.04(-3.85%) |
Mar 22, 2022 | 312.56 | 314.44 | 307.52 | 312.95 | 5,124,504 | +0.34(+0.11%) |
Mar 21, 2022 | 320.83 | 323.35 | 310.43 | 312.61 | 4,762,863 | -10.79(-3.34%) |
Mar 18, 2022 | 316.65 | 323.40 | 315.39 | 323.40 | 9,914,232 | +4.16(+1.30%) |
Mar 17, 2022 | 312.39 | 319.24 | 311.15 | 319.24 | 3,290,548 | +5.17(+1.65%) |
Mar 16, 2022 | 314.70 | 316.95 | 307.73 | 314.07 | 4,154,872 | +2.25(+0.72%) |
Mar 15, 2022 | 304.04 | 313.37 | 304.02 | 311.82 | 3,977,533 | +9.66(+3.20%) |
Mar 14, 2022 | 306.47 | 307.51 | 300.12 | 302.16 | 3,797,519 | +1.49(+0.50%) |
Mar 11, 2022 | 303.03 | 305.42 | 300.13 | 300.67 | 3,133,364 | -1.09(-0.36%) |
Mar 10, 2022 | 298.36 | 302.06 | 301.76 | 4,094,800 | +0.70(+0.23%) | |
Mar 09, 2022 | 303.71 | 306.05 | 300.79 | 301.06 | 4,680,527 | +2.24(+0.75%) |
Mar 08, 2022 | 301.65 | 309.90 | 298.07 | 298.81 | 5,396,997 | -5.69(-1.87%) |
Mar 07, 2022 | 305.91 | 310.95 | 301.99 | 304.50 | 4,947,163 | -1.40(-0.46%) |
Mar 04, 2022 | 303.98 | 308.17 | 301.43 | 305.91 | 3,849,509 | -0.10(-0.03%) |
Mar 03, 2022 | 310.56 | 311.97 | 304.56 | 306.00 | 4,085,823 | -2.84(-0.92%) |
Mar 02, 2022 | 302.89 | 312.45 | 301.59 | 308.84 | 5,982,198 | +6.72(+2.22%) |
Mar 01, 2022 | 296.79 | 304.18 | 296.00 | 302.13 | 5,978,310 | +4.17(+1.40%) |
Feb 28, 2022 | 295.26 | 298.19 | 292.90 | 297.96 | 6,077,418 | -0.77(-0.26%) |
Feb 25, 2022 | 295.46 | 299.48 | 291.14 | 298.73 | 6,901,172 | +3.22(+1.09%) |
Feb 24, 2022 | 283.02 | 295.70 | 282.35 | 295.51 | 8,923,293 | +5.43(+1.87%) |
Feb 23, 2022 | 301.25 | 302.27 | 289.72 | 290.08 | 11,685,842 | -8.20(-2.75%) |
Feb 22, 2022 | 316.13 | 317.64 | 294.67 | 298.28 | 20,929,526 | -28.96(-8.85%) |
Feb 18, 2022 | 327.24 | 0 | -1.01(-0.31%) | |||
Feb 17, 2022 | 329.24 | 332.37 | 327.73 | 328.25 | 4,162,739 | -2.03(-0.61%) |
Feb 16, 2022 | 331.61 | 332.89 | 326.15 | 330.28 | 4,435,086 | -2.99(-0.90%) |
Feb 15, 2022 | 335.44 | 337.19 | 331.49 | 333.27 | 3,765,589 | +1.60(+0.48%) |
Feb 14, 2022 | 328.31 | 332.94 | 327.20 | 331.66 | 4,032,175 | +1.20(+0.36%) |
Feb 11, 2022 | 334.62 | 337.12 | 328.84 | 330.47 | 3,507,155 | -4.53(-1.35%) |
Feb 10, 2022 | 338.53 | 342.46 | 332.90 | 334.99 | 4,544,545 | -8.75(-2.55%) |
Feb 09, 2022 | 344.64 | 346.66 | 342.46 | 343.75 | 2,943,381 | +2.76(+0.81%) |
Feb 08, 2022 | 337.13 | 342.44 | 334.72 | 340.99 | 3,416,434 | +3.86(+1.14%) |
Feb 07, 2022 | 339.87 | 341.32 | 335.32 | 337.13 | 2,976,824 | -2.19(-0.64%) |
Feb 04, 2022 | 342.93 | 343.17 | 334.20 | 339.31 | 3,951,808 | -4.85(-1.41%) |
Feb 03, 2022 | 349.24 | 342.65 | 344.16 | 4,249,525 | -8.42(-2.39%) | |
Feb 02, 2022 | 347.53 | 353.42 | 346.95 | 352.58 | 4,046,429 | +4.75(+1.36%) |