Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 312.67 | 318.98 | 311.33 | 313.45 | 491,682 | -1.93(-0.61%) |
Apr 28, 2022 | 321.45 | 325.00 | 310.35 | 315.38 | 707,053 | -8.46(-2.61%) |
Apr 27, 2022 | 322.95 | 328.33 | 319.47 | 323.84 | 555,621 | +2.29(+0.71%) |
Apr 26, 2022 | 323.93 | 326.89 | 321.38 | 321.55 | 388,574 | -5.17(-1.58%) |
Apr 25, 2022 | 324.65 | 327.63 | 320.47 | 326.72 | 317,499 | +1.54(+0.47%) |
Apr 22, 2022 | 338.73 | 338.73 | 324.68 | 325.18 | 470,647 | -15.58(-4.57%) |
Apr 21, 2022 | 348.95 | 350.19 | 338.91 | 340.76 | 242,100 | -6.77(-1.95%) |
Apr 20, 2022 | 338.09 | 348.56 | 337.19 | 347.53 | 338,967 | +11.96(+3.56%) |
Apr 19, 2022 | 335.40 | 337.22 | 332.51 | 335.57 | 311,381 | +2.81(+0.84%) |
Apr 18, 2022 | 336.21 | 336.32 | 331.40 | 332.76 | 222,835 | -3.18(-0.95%) |
Apr 14, 2022 | 335.65 | 342.38 | 335.57 | 335.94 | 232,771 | +1.77(+0.53%) |
Apr 13, 2022 | 331.71 | 335.46 | 330.58 | 334.17 | 291,762 | +2.29(+0.69%) |
Apr 12, 2022 | 333.18 | 337.69 | 331.03 | 331.88 | 261,346 | -1.18(-0.35%) |
Apr 11, 2022 | 339.13 | 342.99 | 332.72 | 333.06 | 396,822 | -4.54(-1.34%) |
Apr 08, 2022 | 342.28 | 343.49 | 336.95 | 337.60 | 366,418 | -4.70(-1.37%) |
Apr 07, 2022 | 337.64 | 343.82 | 336.69 | 342.30 | 283,398 | +3.58(+1.06%) |
Apr 06, 2022 | 329.46 | 339.20 | 328.31 | 338.72 | 377,362 | +9.43(+2.86%) |
Apr 05, 2022 | 327.05 | 334.45 | 324.79 | 329.29 | 354,812 | +0.62(+0.19%) |
Apr 04, 2022 | 338.40 | 340.53 | 327.51 | 328.67 | 447,406 | -10.74(-3.16%) |
Apr 01, 2022 | 335.65 | 340.95 | 334.10 | 339.41 | 261,192 | +5.82(+1.74%) |
Mar 31, 2022 | 339.60 | 341.05 | 333.33 | 333.59 | 388,250 | -7.79(-2.28%) |
Mar 30, 2022 | 343.65 | 345.01 | 339.80 | 341.38 | 222,250 | -2.05(-0.60%) |
Mar 29, 2022 | 345.09 | 345.09 | 338.96 | 343.43 | 223,037 | +0.82(+0.24%) |
Mar 28, 2022 | 341.12 | 343.71 | 339.87 | 342.61 | 317,567 | +2.50(+0.74%) |
Mar 25, 2022 | 337.74 | 340.36 | 335.03 | 340.11 | 217,679 | +2.61(+0.77%) |
Mar 24, 2022 | 332.92 | 337.97 | 331.97 | 337.50 | 393,882 | +5.64(+1.70%) |
Mar 23, 2022 | 335.16 | 338.26 | 331.45 | 331.86 | 295,628 | -6.31(-1.87%) |
Mar 22, 2022 | 338.70 | 341.46 | 335.92 | 338.17 | 240,205 | +0.83(+0.25%) |
Mar 21, 2022 | 343.35 | 347.62 | 335.18 | 337.34 | 403,289 | -6.01(-1.75%) |
Mar 18, 2022 | 336.69 | 344.69 | 330.70 | 343.35 | 810,617 | +5.94(+1.76%) |
Mar 17, 2022 | 327.98 | 337.44 | 327.51 | 337.41 | 421,663 | +7.56(+2.29%) |
Mar 16, 2022 | 329.02 | 334.31 | 323.56 | 329.85 | 512,101 | +2.08(+0.63%) |
Mar 15, 2022 | 312.45 | 328.36 | 308.67 | 327.77 | 560,016 | +19.07(+6.18%) |
Mar 14, 2022 | 316.51 | 317.01 | 306.54 | 308.70 | 397,598 | -4.41(-1.41%) |
Mar 11, 2022 | 317.00 | 319.90 | 312.20 | 313.11 | 290,888 | -3.11(-0.98%) |
Mar 10, 2022 | 308.78 | 317.03 | 306.36 | 316.22 | 439,626 | +3.97(+1.27%) |
Mar 09, 2022 | 315.84 | 317.36 | 309.04 | 312.25 | 460,483 | +3.68(+1.19%) |
Mar 08, 2022 | 308.59 | 312.27 | 300.40 | 308.57 | 623,058 | -3.25(-1.04%) |
Mar 07, 2022 | 321.00 | 321.00 | 308.35 | 311.82 | 573,560 | -11.81(-3.65%) |
Mar 04, 2022 | 306.13 | 324.58 | 304.78 | 323.63 | 559,012 | +9.51(+3.03%) |
Mar 03, 2022 | 309.42 | 316.42 | 306.53 | 314.12 | 589,429 | +5.61(+1.82%) |
Mar 02, 2022 | 315.00 | 323.37 | 307.15 | 308.51 | 1,055,606 | -3.37(-1.08%) |
Mar 01, 2022 | 306.10 | 313.99 | 295.24 | 311.88 | 13,995,615 | +5.01(+1.63%) |
Feb 28, 2022 | 313.49 | 313.50 | 294.02 | 306.87 | 1,832,594 | -11.47(-3.60%) |
Feb 25, 2022 | 308.58 | 318.85 | 311.50 | 318.34 | 336,620 | +10.81(+3.52%) |
Feb 24, 2022 | 297.75 | 308.48 | 295.21 | 307.53 | 314,652 | +3.60(+1.18%) |
Feb 23, 2022 | 309.41 | 312.18 | 303.33 | 303.93 | 225,085 | -3.75(-1.22%) |
Feb 22, 2022 | 313.21 | 314.10 | 304.04 | 307.68 | 356,826 | -7.19(-2.28%) |
Feb 18, 2022 | 314.87 | 0 | -4.97(-1.55%) | |||
Feb 17, 2022 | 321.42 | 322.46 | 318.18 | 319.84 | 308,830 | -2.59(-0.80%) |
Feb 16, 2022 | 316.37 | 324.60 | 316.37 | 322.43 | 352,947 | +2.64(+0.83%) |
Feb 15, 2022 | 310.39 | 320.08 | 308.66 | 319.79 | 452,654 | +12.28(+3.99%) |
Feb 14, 2022 | 302.84 | 309.47 | 302.84 | 307.51 | 441,954 | +4.28(+1.41%) |
Feb 11, 2022 | 307.13 | 311.64 | 300.75 | 303.23 | 321,216 | -2.93(-0.96%) |
Feb 10, 2022 | 296.53 | 322.87 | 294.59 | 306.16 | 755,905 | -1.26(-0.41%) |
Feb 09, 2022 | 310.39 | 311.23 | 305.52 | 307.42 | 350,448 | -0.21(-0.07%) |
Feb 08, 2022 | 295.23 | 308.91 | 295.00 | 307.63 | 538,837 | +9.83(+3.30%) |
Feb 07, 2022 | 299.60 | 301.59 | 295.88 | 297.80 | 241,719 | -0.97(-0.32%) |
Feb 04, 2022 | 293.65 | 302.30 | 288.90 | 298.77 | 361,138 | +1.16(+0.39%) |
Feb 03, 2022 | 296.78 | 297.61 | 397,147 | +1.95(+0.66%) | ||
Feb 02, 2022 | 288.51 | 298.78 | 288.31 | 295.66 | 280,513 | +8.07(+2.81%) |