Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 316.25 | 318.32 | 308.18 | 309.06 | 1,317,646 | -9.88(-3.10%) |
Apr 28, 2022 | 315.93 | 320.59 | 310.39 | 318.94 | 790,361 | +6.94(+2.23%) |
Apr 27, 2022 | 309.71 | 317.02 | 309.71 | 312.00 | 999,936 | +0.48(+0.15%) |
Apr 26, 2022 | 315.55 | 317.88 | 310.77 | 311.52 | 996,671 | -6.36(-2.00%) |
Apr 25, 2022 | 312.50 | 318.10 | 309.92 | 317.88 | 1,409,999 | +3.02(+0.96%) |
Apr 22, 2022 | 318.36 | 322.17 | 314.54 | 314.86 | 1,087,965 | -7.32(-2.27%) |
Apr 21, 2022 | 328.83 | 330.63 | 321.70 | 322.19 | 794,879 | -5.00(-1.53%) |
Apr 20, 2022 | 327.80 | 331.32 | 326.12 | 327.19 | 550,388 | +1.46(+0.45%) |
Apr 19, 2022 | 319.58 | 326.31 | 318.99 | 325.72 | 969,570 | +5.19(+1.62%) |
Apr 18, 2022 | 319.83 | 322.84 | 318.71 | 320.54 | 659,355 | -0.17(-0.05%) |
Apr 14, 2022 | 326.17 | 327.52 | 320.17 | 320.70 | 991,907 | -5.14(-1.58%) |
Apr 13, 2022 | 322.93 | 325.96 | 318.70 | 325.84 | 825,780 | +1.48(+0.46%) |
Apr 12, 2022 | 326.89 | 329.50 | 322.85 | 324.35 | 634,774 | -2.18(-0.67%) |
Apr 11, 2022 | 331.67 | 332.33 | 324.67 | 326.53 | 1,195,331 | -8.12(-2.43%) |
Apr 08, 2022 | 334.14 | 338.10 | 333.16 | 334.66 | 670,987 | -0.67(-0.20%) |
Apr 07, 2022 | 332.50 | 336.85 | 330.23 | 335.33 | 631,264 | +2.22(+0.67%) |
Apr 06, 2022 | 331.96 | 335.69 | 330.29 | 333.11 | 875,854 | -1.32(-0.39%) |
Apr 05, 2022 | 333.63 | 336.80 | 332.74 | 334.43 | 679,904 | +0.08(+0.02%) |
Apr 04, 2022 | 332.53 | 336.38 | 332.27 | 334.35 | 783,501 | +2.00(+0.60%) |
Apr 01, 2022 | 329.45 | 333.15 | 328.09 | 332.35 | 673,095 | +2.85(+0.87%) |
Mar 31, 2022 | 333.08 | 337.11 | 329.50 | 329.50 | 1,057,081 | -0.89(-0.27%) |
Mar 30, 2022 | 332.34 | 333.04 | 329.25 | 330.39 | 705,794 | -1.27(-0.38%) |
Mar 29, 2022 | 332.45 | 334.75 | 329.23 | 331.66 | 527,243 | +3.77(+1.15%) |
Mar 28, 2022 | 323.44 | 328.10 | 323.20 | 327.89 | 659,681 | +5.13(+1.59%) |
Mar 25, 2022 | 323.22 | 323.90 | 320.28 | 322.76 | 519,737 | +0.99(+0.31%) |
Mar 24, 2022 | 319.67 | 321.81 | 317.76 | 321.78 | 971,323 | +3.30(+1.04%) |
Mar 23, 2022 | 320.37 | 321.77 | 317.95 | 318.48 | 706,656 | -4.75(-1.47%) |
Mar 22, 2022 | 319.00 | 324.56 | 319.00 | 323.22 | 654,495 | +4.07(+1.28%) |
Mar 21, 2022 | 320.79 | 324.09 | 315.35 | 319.15 | 851,612 | -4.32(-1.33%) |
Mar 18, 2022 | 316.17 | 324.06 | 314.19 | 323.46 | 1,529,719 | +9.18(+2.92%) |
Mar 17, 2022 | 307.52 | 314.29 | 306.98 | 314.29 | 645,912 | +6.81(+2.21%) |
Mar 16, 2022 | 303.30 | 307.70 | 301.44 | 307.48 | 1,858,166 | +7.96(+2.66%) |
Mar 15, 2022 | 299.12 | 300.73 | 295.50 | 299.52 | 958,661 | +5.27(+1.79%) |
Mar 14, 2022 | 298.92 | 301.15 | 292.66 | 294.25 | 892,857 | -3.09(-1.04%) |
Mar 11, 2022 | 306.64 | 308.14 | 297.23 | 297.33 | 1,301,642 | -9.31(-3.03%) |
Mar 10, 2022 | 299.08 | 308.63 | 306.64 | 2,014,419 | -9.09(-2.88%) | |
Mar 09, 2022 | 314.02 | 318.50 | 312.42 | 315.73 | 1,075,035 | +9.09(+2.97%) |
Mar 08, 2022 | 308.53 | 314.48 | 304.43 | 306.64 | 1,046,036 | -0.67(-0.22%) |
Mar 07, 2022 | 318.20 | 320.51 | 307.15 | 307.31 | 1,183,794 | -10.89(-3.42%) |
Mar 04, 2022 | 314.20 | 320.33 | 312.83 | 318.20 | 1,188,619 | +0.92(+0.29%) |
Mar 03, 2022 | 320.29 | 320.95 | 315.56 | 317.28 | 896,591 | -1.06(-0.33%) |
Mar 02, 2022 | 317.62 | 321.70 | 314.79 | 318.35 | 1,002,098 | +3.55(+1.13%) |
Mar 01, 2022 | 313.76 | 319.85 | 312.72 | 314.79 | 1,330,942 | +0.31(+0.10%) |
Feb 28, 2022 | 313.42 | 319.14 | 311.12 | 314.48 | 1,598,350 | -1.63(-0.52%) |
Feb 25, 2022 | 314.92 | 317.75 | 311.61 | 316.11 | 1,503,527 | +1.66(+0.53%) |
Feb 24, 2022 | 303.59 | 315.69 | 302.99 | 314.45 | 1,112,780 | +3.72(+1.20%) |
Feb 23, 2022 | 316.76 | 320.92 | 309.95 | 310.73 | 835,653 | -4.05(-1.29%) |
Feb 22, 2022 | 312.72 | 317.78 | 311.64 | 314.79 | 794,124 | -0.52(-0.16%) |
Feb 18, 2022 | 315.30 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.20 | 321.97 | 313.32 | 314.87 | 1,333,307 | -7.29(-2.26%) |
Feb 16, 2022 | 319.36 | 324.11 | 318.29 | 322.16 | 818,208 | +0.78(+0.24%) |
Feb 15, 2022 | 321.01 | 321.94 | 319.26 | 321.38 | 691,814 | +6.19(+1.96%) |
Feb 14, 2022 | 322.44 | 323.70 | 313.15 | 315.19 | 1,547,574 | -8.59(-2.65%) |
Feb 11, 2022 | 340.59 | 341.04 | 322.11 | 323.79 | 1,863,798 | -17.39(-5.10%) |
Feb 10, 2022 | 335.42 | 345.73 | 327.73 | 341.18 | 2,384,028 | +6.70(+2.00%) |
Feb 09, 2022 | 340.07 | 340.07 | 333.20 | 334.48 | 1,087,601 | +4.92(+1.49%) |
Feb 08, 2022 | 326.43 | 330.22 | 321.36 | 329.56 | 1,103,986 | +1.66(+0.51%) |
Feb 07, 2022 | 337.42 | 339.42 | 326.72 | 327.90 | 860,752 | -10.11(-2.99%) |
Feb 04, 2022 | 329.78 | 341.98 | 329.37 | 338.00 | 1,108,727 | +6.35(+1.92%) |
Feb 03, 2022 | 328.70 | 335.86 | 331.65 | 955,502 | -6.52(-1.93%) | |
Feb 02, 2022 | 330.33 | 338.77 | 329.32 | 338.17 | 961,767 | +3.07(+0.92%) |