Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 289.86 | 294.69 | 277.83 | 278.33 | 609,198 | -13.72(-4.70%) |
Apr 28, 2022 | 286.01 | 294.36 | 278.38 | 292.05 | 720,350 | +12.88(+4.62%) |
Apr 27, 2022 | 281.84 | 291.52 | 278.93 | 279.16 | 472,350 | -2.46(-0.87%) |
Apr 26, 2022 | 295.55 | 296.92 | 281.62 | 281.62 | 488,931 | -18.45(-6.15%) |
Apr 25, 2022 | 290.07 | 302.81 | 290.07 | 300.08 | 479,563 | +7.41(+2.53%) |
Apr 22, 2022 | 301.82 | 303.64 | 292.19 | 292.67 | 307,174 | -7.83(-2.61%) |
Apr 21, 2022 | 312.96 | 316.40 | 299.64 | 300.50 | 345,412 | -7.92(-2.57%) |
Apr 20, 2022 | 317.50 | 318.27 | 306.97 | 308.42 | 272,176 | -6.99(-2.22%) |
Apr 19, 2022 | 305.46 | 316.37 | 303.73 | 315.41 | 410,599 | +10.40(+3.41%) |
Apr 18, 2022 | 313.17 | 313.74 | 296.93 | 305.01 | 668,570 | -10.79(-3.42%) |
Apr 14, 2022 | 323.82 | 323.82 | 314.08 | 315.80 | 296,313 | -5.66(-1.76%) |
Apr 13, 2022 | 314.09 | 323.95 | 313.52 | 321.46 | 322,468 | +7.55(+2.40%) |
Apr 12, 2022 | 318.45 | 327.70 | 313.13 | 313.91 | 354,731 | +0.71(+0.23%) |
Apr 11, 2022 | 317.14 | 319.59 | 311.82 | 313.20 | 404,612 | -6.88(-2.15%) |
Apr 08, 2022 | 322.49 | 324.72 | 318.11 | 320.08 | 751,625 | -4.33(-1.34%) |
Apr 07, 2022 | 329.65 | 338.05 | 319.39 | 324.41 | 752,902 | -6.90(-2.08%) |
Apr 06, 2022 | 342.79 | 344.28 | 329.87 | 331.31 | 443,203 | -18.89(-5.39%) |
Apr 05, 2022 | 354.19 | 355.19 | 344.36 | 350.20 | 331,212 | -4.44(-1.25%) |
Apr 04, 2022 | 349.21 | 359.74 | 348.42 | 354.64 | 245,158 | +7.57(+2.18%) |
Apr 01, 2022 | 343.11 | 348.79 | 339.88 | 347.07 | 392,957 | +4.55(+1.33%) |
Mar 31, 2022 | 346.44 | 351.43 | 342.52 | 342.52 | 402,689 | -0.87(-0.25%) |
Mar 30, 2022 | 351.11 | 352.49 | 341.70 | 343.39 | 423,945 | -12.31(-3.46%) |
Mar 29, 2022 | 352.14 | 359.43 | 346.79 | 355.70 | 330,055 | +11.51(+3.34%) |
Mar 28, 2022 | 338.42 | 345.51 | 335.28 | 344.19 | 197,014 | +6.73(+2.00%) |
Mar 25, 2022 | 345.95 | 347.15 | 329.66 | 337.46 | 335,223 | -7.50(-2.18%) |
Mar 24, 2022 | 341.62 | 345.09 | 334.75 | 344.96 | 209,982 | +4.52(+1.33%) |
Mar 23, 2022 | 350.49 | 350.49 | 339.39 | 340.44 | 363,417 | -12.81(-3.63%) |
Mar 22, 2022 | 347.54 | 360.57 | 343.94 | 353.26 | 418,445 | +5.31(+1.53%) |
Mar 21, 2022 | 351.42 | 355.99 | 342.17 | 347.95 | 470,493 | -7.07(-1.99%) |
Mar 18, 2022 | 337.65 | 357.47 | 337.27 | 355.02 | 767,328 | +15.73(+4.64%) |
Mar 17, 2022 | 320.79 | 340.30 | 317.37 | 339.29 | 629,139 | +15.71(+4.86%) |
Mar 16, 2022 | 305.78 | 323.98 | 305.77 | 323.57 | 492,605 | +20.97(+6.93%) |
Mar 15, 2022 | 296.66 | 302.75 | 294.34 | 302.60 | 377,983 | +8.26(+2.81%) |
Mar 14, 2022 | 297.63 | 307.20 | 290.26 | 294.34 | 327,682 | -5.50(-1.83%) |
Mar 11, 2022 | 310.92 | 310.92 | 299.18 | 299.84 | 286,598 | -6.38(-2.08%) |
Mar 10, 2022 | 300.37 | 307.01 | 306.22 | 349,238 | -1.52(-0.49%) | |
Mar 09, 2022 | 299.87 | 312.08 | 296.45 | 307.74 | 261,276 | +16.44(+5.65%) |
Mar 08, 2022 | 294.90 | 300.23 | 280.75 | 291.30 | 621,130 | -6.69(-2.24%) |
Mar 07, 2022 | 317.64 | 321.25 | 297.73 | 297.98 | 463,865 | -17.01(-5.40%) |
Mar 04, 2022 | 321.82 | 328.08 | 306.76 | 314.99 | 422,285 | -5.35(-1.67%) |
Mar 03, 2022 | 337.76 | 337.76 | 318.36 | 320.34 | 261,552 | -14.09(-4.21%) |
Mar 02, 2022 | 335.53 | 335.53 | 325.18 | 334.43 | 277,477 | +3.56(+1.08%) |
Mar 01, 2022 | 336.87 | 340.34 | 328.58 | 330.87 | 413,840 | -4.56(-1.36%) |
Feb 28, 2022 | 331.66 | 338.90 | 330.21 | 335.43 | 518,334 | +3.53(+1.06%) |
Feb 25, 2022 | 324.09 | 332.66 | 319.70 | 331.90 | 630,554 | +11.02(+3.43%) |
Feb 24, 2022 | 299.80 | 324.76 | 299.16 | 320.88 | 978,009 | +9.50(+3.05%) |
Feb 23, 2022 | 320.14 | 322.96 | 310.79 | 311.38 | 431,127 | -5.73(-1.81%) |
Feb 22, 2022 | 312.56 | 322.86 | 310.92 | 317.11 | 392,191 | +2.09(+0.66%) |
Feb 18, 2022 | 315.02 | 0 | -9.05(-2.79%) | |||
Feb 17, 2022 | 336.19 | 337.64 | 323.53 | 324.07 | 355,065 | -16.57(-4.87%) |
Feb 16, 2022 | 337.50 | 341.42 | 327.62 | 340.64 | 575,411 | -3.67(-1.07%) |
Feb 15, 2022 | 346.74 | 350.94 | 340.97 | 344.31 | 344,043 | +2.44(+0.71%) |
Feb 14, 2022 | 343.15 | 348.15 | 339.43 | 341.87 | 504,233 | -3.80(-1.10%) |
Feb 11, 2022 | 357.89 | 364.80 | 341.41 | 345.66 | 728,761 | -14.66(-4.07%) |
Feb 10, 2022 | 349.98 | 367.19 | 348.31 | 360.33 | 730,372 | -0.54(-0.15%) |
Feb 09, 2022 | 362.13 | 363.35 | 346.12 | 360.87 | 1,277,869 | +29.60(+8.93%) |
Feb 08, 2022 | 322.72 | 333.10 | 321.50 | 331.27 | 825,169 | +6.36(+1.96%) |
Feb 07, 2022 | 322.71 | 331.20 | 319.84 | 324.92 | 705,418 | +2.79(+0.87%) |
Feb 04, 2022 | 314.66 | 326.20 | 306.55 | 322.13 | 426,919 | +10.96(+3.52%) |
Feb 03, 2022 | 313.51 | 310.51 | 311.17 | 416,579 | -10.76(-3.34%) | |
Feb 02, 2022 | 333.46 | 334.07 | 319.40 | 321.93 | 347,851 | -12.35(-3.69%) |