Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 378.21 | 380.18 | 367.13 | 367.80 | 8,465,922 | -14.03(-3.67%) |
Apr 28, 2022 | 377.05 | 383.53 | 372.82 | 381.82 | 7,241,890 | +9.33(+2.51%) |
Apr 27, 2022 | 372.46 | 377.56 | 370.52 | 372.49 | 6,601,799 | +0.96(+0.26%) |
Apr 26, 2022 | 380.13 | 380.31 | 371.43 | 371.53 | 8,742,311 | -10.94(-2.86%) |
Apr 25, 2022 | 378.21 | 382.71 | 373.92 | 382.46 | 8,429,797 | +2.08(+0.55%) |
Apr 22, 2022 | 390.11 | 390.31 | 379.84 | 380.38 | 6,514,413 | -10.67(-2.73%) |
Apr 21, 2022 | 400.51 | 401.77 | 390.23 | 391.06 | 4,802,458 | -5.88(-1.48%) |
Apr 20, 2022 | 398.99 | 399.55 | 395.93 | 396.94 | 5,210,204 | -0.30(-0.08%) |
Apr 19, 2022 | 390.99 | 397.97 | 390.77 | 397.24 | 3,953,924 | +6.24(+1.60%) |
Apr 18, 2022 | 389.99 | 392.58 | 388.91 | 391.00 | 4,430,390 | +0.07(+0.02%) |
Apr 14, 2022 | 395.98 | 397.01 | 390.76 | 390.93 | 3,846,491 | -4.81(-1.21%) |
Apr 13, 2022 | 390.98 | 396.45 | 390.89 | 395.74 | 4,483,736 | +4.42(+1.13%) |
Apr 12, 2022 | 395.60 | 397.91 | 389.81 | 391.32 | 6,809,810 | -1.44(-0.37%) |
Apr 11, 2022 | 396.74 | 397.28 | 392.30 | 392.76 | 3,439,086 | -6.93(-1.73%) |
Apr 08, 2022 | 399.99 | 402.29 | 398.18 | 399.68 | 4,893,852 | -0.97(-0.24%) |
Apr 07, 2022 | 397.81 | 402.37 | 396.00 | 400.65 | 5,099,315 | +2.01(+0.50%) |
Apr 06, 2022 | 398.93 | 400.78 | 395.90 | 398.64 | 5,699,644 | -4.08(-1.01%) |
Apr 05, 2022 | 406.51 | 408.70 | 401.59 | 402.72 | 4,230,487 | -5.04(-1.24%) |
Apr 04, 2022 | 404.46 | 407.87 | 403.75 | 407.76 | 5,267,095 | +3.43(+0.85%) |
Apr 01, 2022 | 404.68 | 404.82 | 400.98 | 404.33 | 4,802,903 | +1.12(+0.28%) |
Mar 31, 2022 | 408.85 | 409.53 | 403.10 | 403.22 | 6,048,988 | -6.29(-1.54%) |
Mar 30, 2022 | 411.07 | 413.90 | 407.51 | 409.51 | 5,554,769 | -2.56(-0.62%) |
Mar 29, 2022 | 410.78 | 412.49 | 408.15 | 412.07 | 5,671,580 | +5.15(+1.27%) |
Mar 28, 2022 | 403.54 | 406.99 | 401.78 | 406.93 | 3,486,642 | +2.79(+0.69%) |
Mar 25, 2022 | 402.85 | 404.37 | 400.34 | 404.14 | 3,751,301 | +2.04(+0.51%) |
Mar 24, 2022 | 398.09 | 402.18 | 397.04 | 402.10 | 3,072,496 | +5.89(+1.49%) |
Mar 23, 2022 | 398.95 | 400.36 | 396.17 | 396.21 | 3,865,023 | -5.17(-1.29%) |
Mar 22, 2022 | 398.02 | 402.20 | 398.02 | 401.38 | 4,370,368 | +4.61(+1.16%) |
Mar 21, 2022 | 396.70 | 398.54 | 393.40 | 396.77 | 4,293,432 | +0.02(+0.01%) |
Mar 18, 2022 | 391.03 | 397.13 | 390.32 | 396.75 | 6,069,657 | +4.34(+1.10%) |
Mar 17, 2022 | 385.86 | 392.56 | 385.53 | 392.42 | 5,344,313 | +4.74(+1.22%) |
Mar 16, 2022 | 382.82 | 387.71 | 378.03 | 387.67 | 7,651,215 | +8.48(+2.24%) |
Mar 15, 2022 | 373.49 | 379.79 | 372.30 | 379.19 | 5,926,731 | +8.14(+2.19%) |
Mar 14, 2022 | 374.66 | 377.76 | 370.00 | 371.05 | 6,666,078 | -2.73(-0.73%) |
Mar 11, 2022 | 381.00 | 381.56 | 373.32 | 373.78 | 6,067,374 | -4.83(-1.28%) |
Mar 10, 2022 | 375.99 | 379.44 | 374.14 | 378.61 | 6,604,815 | -1.69(-0.45%) |
Mar 09, 2022 | 378.35 | 382.19 | 376.26 | 380.31 | 6,002,198 | +9.87(+2.67%) |
Mar 08, 2022 | 373.40 | 380.15 | 369.41 | 370.43 | 9,656,729 | -2.82(-0.75%) |
Mar 07, 2022 | 384.01 | 384.28 | 373.20 | 373.25 | 8,684,336 | -11.35(-2.95%) |
Mar 04, 2022 | 384.21 | 385.66 | 380.76 | 384.61 | 6,531,888 | -3.14(-0.81%) |
Mar 03, 2022 | 392.04 | 392.54 | 386.10 | 387.74 | 8,986,895 | -1.96(-0.50%) |
Mar 02, 2022 | 384.97 | 391.15 | 384.06 | 389.70 | 8,451,624 | +7.03(+1.84%) |
Mar 01, 2022 | 387.19 | 389.04 | 380.20 | 382.67 | 9,424,095 | -5.83(-1.50%) |
Feb 28, 2022 | 384.45 | 389.94 | 383.32 | 388.50 | 12,231,418 | -0.98(-0.25%) |
Feb 25, 2022 | 382.29 | 389.62 | 383.15 | 389.47 | 12,051,504 | +8.32(+2.18%) |
Feb 24, 2022 | 365.65 | 381.54 | 365.40 | 381.15 | 21,976,856 | +5.77(+1.54%) |
Feb 23, 2022 | 384.99 | 385.55 | 374.96 | 375.38 | 12,529,445 | -6.88(-1.80%) |
Feb 22, 2022 | 384.32 | 387.54 | 378.96 | 382.26 | 10,754,854 | -4.23(-1.09%) |
Feb 18, 2022 | 386.49 | 0 | -2.49(-0.64%) | |||
Feb 17, 2022 | 394.43 | 394.90 | 388.37 | 388.98 | 7,781,611 | -6.26(-1.58%) |
Feb 16, 2022 | 395.12 | 398.68 | 393.30 | 395.24 | 7,993,249 | -1.71(-0.43%) |
Feb 15, 2022 | 395.10 | 397.14 | 394.40 | 396.96 | 7,043,490 | +6.27(+1.61%) |
Feb 14, 2022 | 391.47 | 392.98 | 387.41 | 390.68 | 10,498,696 | -1.28(-0.33%) |
Feb 11, 2022 | 399.91 | 401.89 | 390.63 | 391.96 | 10,838,510 | -7.98(-1.99%) |
Feb 10, 2022 | 401.63 | 407.31 | 397.96 | 399.94 | 9,555,613 | -7.15(-1.76%) |
Feb 09, 2022 | 405.13 | 407.38 | 404.94 | 407.09 | 6,486,099 | +9.52(+2.40%) |
Feb 08, 2022 | 397.56 | 402.14 | 396.23 | 397.56 | 5,744,396 | -0.42(-0.10%) |
Feb 07, 2022 | 399.99 | 401.33 | 396.76 | 397.98 | 5,803,663 | -1.32(-0.33%) |
Feb 04, 2022 | 397.19 | 402.90 | 394.98 | 399.30 | 8,481,922 | +1.87(+0.47%) |
Feb 03, 2022 | 401.30 | 403.08 | 396.66 | 397.43 | 7,908,189 | -9.46(-2.32%) |
Feb 02, 2022 | 405.55 | 407.59 | 403.19 | 406.89 | 6,934,053 | +3.84(+0.95%) |