Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 292.43 | 295.82 | 284.42 | 285.08 | 5,162,390 | -10.78(-3.64%) |
Apr 28, 2022 | 289.21 | 298.49 | 287.56 | 295.86 | 4,374,185 | +9.64(+3.37%) |
Apr 27, 2022 | 285.93 | 290.79 | 283.86 | 286.22 | 3,630,579 | +1.56(+0.55%) |
Apr 26, 2022 | 286.83 | 291.87 | 284.43 | 284.66 | 3,598,053 | -4.73(-1.63%) |
Apr 25, 2022 | 284.70 | 289.60 | 281.16 | 289.39 | 4,633,098 | +4.58(+1.61%) |
Apr 22, 2022 | 294.02 | 294.02 | 284.49 | 284.80 | 4,273,873 | -9.73(-3.30%) |
Apr 21, 2022 | 300.83 | 302.16 | 293.94 | 294.53 | 3,173,172 | -4.54(-1.52%) |
Apr 20, 2022 | 295.14 | 299.98 | 293.95 | 299.07 | 4,972,926 | +6.97(+2.38%) |
Apr 19, 2022 | 285.28 | 292.41 | 284.52 | 292.10 | 3,574,198 | +7.20(+2.53%) |
Apr 18, 2022 | 287.55 | 290.67 | 283.53 | 284.90 | 3,356,980 | -4.09(-1.42%) |
Apr 14, 2022 | 294.98 | 296.32 | 288.81 | 288.99 | 4,814,781 | -5.60(-1.90%) |
Apr 13, 2022 | 290.50 | 295.80 | 290.13 | 294.59 | 3,355,882 | +3.92(+1.35%) |
Apr 12, 2022 | 293.66 | 297.31 | 289.54 | 290.67 | 4,342,530 | -0.41(-0.14%) |
Apr 11, 2022 | 292.11 | 298.15 | 290.33 | 291.08 | 4,320,244 | -4.17(-1.41%) |
Apr 08, 2022 | 286.08 | 296.36 | 285.91 | 295.24 | 6,050,575 | +7.93(+2.76%) |
Apr 07, 2022 | 281.65 | 289.05 | 278.62 | 287.31 | 5,521,548 | +4.00(+1.41%) |
Apr 06, 2022 | 282.89 | 285.32 | 279.94 | 283.31 | 6,848,360 | -6.00(-2.07%) |
Apr 05, 2022 | 290.64 | 293.33 | 286.80 | 289.31 | 4,611,093 | -0.68(-0.24%) |
Apr 04, 2022 | 286.11 | 290.85 | 284.29 | 289.99 | 4,913,331 | +3.50(+1.22%) |
Apr 01, 2022 | 285.17 | 287.90 | 283.65 | 286.49 | 5,853,212 | +2.43(+0.86%) |
Mar 31, 2022 | 290.59 | 292.25 | 283.64 | 284.06 | 11,649,131 | -8.66(-2.96%) |
Mar 30, 2022 | 297.14 | 299.16 | 290.49 | 292.73 | 7,610,221 | -8.78(-2.91%) |
Mar 29, 2022 | 300.75 | 304.51 | 296.95 | 301.50 | 5,602,381 | +3.25(+1.09%) |
Mar 28, 2022 | 295.14 | 298.32 | 293.46 | 298.25 | 4,147,524 | +3.42(+1.16%) |
Mar 25, 2022 | 302.24 | 302.54 | 292.57 | 294.83 | 5,456,417 | -4.84(-1.61%) |
Mar 24, 2022 | 300.97 | 303.11 | 298.27 | 299.67 | 4,872,148 | -1.21(-0.40%) |
Mar 23, 2022 | 310.23 | 311.45 | 299.74 | 300.88 | 5,486,652 | -12.03(-3.85%) |
Mar 22, 2022 | 312.52 | 314.40 | 307.48 | 312.91 | 5,125,077 | +0.34(+0.11%) |
Mar 21, 2022 | 320.80 | 323.31 | 310.40 | 312.57 | 4,763,395 | -10.79(-3.34%) |
Mar 18, 2022 | 316.61 | 323.36 | 315.36 | 323.36 | 9,915,340 | +4.16(+1.30%) |
Mar 17, 2022 | 312.35 | 319.20 | 311.12 | 319.20 | 3,290,916 | +5.17(+1.65%) |
Mar 16, 2022 | 314.67 | 316.92 | 307.69 | 314.03 | 4,155,337 | +2.25(+0.72%) |
Mar 15, 2022 | 304.01 | 313.34 | 303.99 | 311.78 | 3,977,978 | +9.66(+3.20%) |
Mar 14, 2022 | 306.44 | 307.47 | 300.08 | 302.12 | 3,797,944 | +1.49(+0.50%) |
Mar 11, 2022 | 303.00 | 305.38 | 300.10 | 300.63 | 3,133,714 | -1.09(-0.36%) |
Mar 10, 2022 | 298.33 | 302.03 | 301.72 | 4,095,257 | +0.70(+0.23%) | |
Mar 09, 2022 | 303.68 | 306.01 | 300.75 | 301.02 | 4,681,050 | +2.24(+0.75%) |
Mar 08, 2022 | 301.62 | 309.87 | 298.04 | 298.78 | 5,397,600 | -5.69(-1.87%) |
Mar 07, 2022 | 305.88 | 310.91 | 301.96 | 304.47 | 4,947,716 | -1.40(-0.46%) |
Mar 04, 2022 | 303.94 | 308.14 | 301.39 | 305.88 | 3,849,939 | -0.09(-0.03%) |
Mar 03, 2022 | 310.53 | 311.93 | 304.53 | 305.97 | 4,086,279 | -2.84(-0.92%) |
Mar 02, 2022 | 302.86 | 312.41 | 301.56 | 308.81 | 5,982,866 | +6.72(+2.22%) |
Mar 01, 2022 | 296.75 | 304.15 | 295.97 | 302.09 | 5,978,978 | +4.17(+1.40%) |
Feb 28, 2022 | 295.23 | 298.16 | 292.87 | 297.92 | 6,078,097 | -0.77(-0.26%) |
Feb 25, 2022 | 295.42 | 299.45 | 291.11 | 298.70 | 6,901,943 | +3.22(+1.09%) |
Feb 24, 2022 | 282.99 | 295.67 | 282.32 | 295.48 | 8,924,290 | +5.43(+1.87%) |
Feb 23, 2022 | 301.21 | 302.23 | 289.69 | 290.05 | 11,687,148 | -8.20(-2.75%) |
Feb 22, 2022 | 316.09 | 317.60 | 294.64 | 298.24 | 20,931,864 | -28.96(-8.85%) |
Feb 18, 2022 | 327.20 | 0 | -1.01(-0.31%) | |||
Feb 17, 2022 | 329.20 | 332.33 | 327.69 | 328.21 | 4,163,204 | -2.03(-0.61%) |
Feb 16, 2022 | 331.57 | 332.85 | 326.12 | 330.24 | 4,435,581 | -2.99(-0.90%) |
Feb 15, 2022 | 335.40 | 337.15 | 331.46 | 333.23 | 3,766,009 | +1.60(+0.48%) |
Feb 14, 2022 | 328.27 | 332.90 | 327.17 | 331.63 | 4,032,625 | +1.20(+0.36%) |
Feb 11, 2022 | 334.58 | 337.08 | 328.80 | 330.43 | 3,507,547 | -4.53(-1.35%) |
Feb 10, 2022 | 338.49 | 342.42 | 332.86 | 334.96 | 4,545,053 | -8.75(-2.55%) |
Feb 09, 2022 | 344.60 | 346.62 | 342.42 | 343.71 | 2,943,710 | +2.76(+0.81%) |
Feb 08, 2022 | 337.09 | 342.40 | 334.68 | 340.95 | 3,416,816 | +3.86(+1.14%) |
Feb 07, 2022 | 339.83 | 341.29 | 335.29 | 337.09 | 2,977,157 | -2.19(-0.64%) |
Feb 04, 2022 | 342.89 | 343.13 | 334.17 | 339.28 | 3,952,250 | -4.85(-1.41%) |
Feb 03, 2022 | 349.20 | 342.61 | 344.13 | 4,250,000 | -8.41(-2.39%) | |
Feb 02, 2022 | 347.49 | 353.38 | 346.91 | 352.54 | 4,046,881 | +4.75(+1.36%) |