Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 448.32 | 449.77 | 436.52 | 437.96 | 1,003,987 | -14.22(-3.14%) |
Apr 28, 2022 | 438.53 | 454.02 | 434.74 | 452.18 | 1,277,327 | +15.39(+3.52%) |
Apr 27, 2022 | 436.73 | 441.41 | 424.35 | 436.79 | 1,202,335 | +12.68(+2.99%) |
Apr 26, 2022 | 432.95 | 436.03 | 424.06 | 424.11 | 984,569 | -10.87(-2.50%) |
Apr 25, 2022 | 437.36 | 437.50 | 426.51 | 434.98 | 1,068,505 | -2.91(-0.66%) |
Apr 22, 2022 | 446.12 | 446.51 | 437.63 | 437.89 | 726,252 | -11.27(-2.51%) |
Apr 21, 2022 | 462.13 | 462.38 | 448.94 | 449.16 | 851,957 | -9.43(-2.06%) |
Apr 20, 2022 | 454.50 | 460.18 | 451.09 | 458.58 | 865,046 | +6.70(+1.48%) |
Apr 19, 2022 | 449.61 | 457.73 | 448.73 | 451.88 | 1,165,924 | +4.65(+1.04%) |
Apr 18, 2022 | 452.20 | 457.41 | 445.35 | 447.24 | 571,692 | -6.49(-1.43%) |
Apr 14, 2022 | 454.21 | 458.33 | 451.83 | 453.73 | 1,626,669 | +1.75(+0.39%) |
Apr 13, 2022 | 450.47 | 454.89 | 446.40 | 451.97 | 1,172,182 | +9.60(+2.17%) |
Apr 12, 2022 | 442.97 | 446.22 | 440.06 | 442.38 | 919,198 | -2.26(-0.51%) |
Apr 11, 2022 | 453.18 | 453.96 | 443.45 | 444.63 | 866,255 | -6.38(-1.42%) |
Apr 08, 2022 | 453.18 | 454.38 | 448.96 | 451.02 | 983,096 | +0.21(+0.05%) |
Apr 07, 2022 | 443.15 | 452.18 | 442.18 | 450.81 | 1,549,553 | +8.42(+1.90%) |
Apr 06, 2022 | 438.21 | 443.26 | 434.94 | 442.39 | 846,733 | +5.74(+1.32%) |
Apr 05, 2022 | 428.73 | 441.29 | 428.73 | 436.64 | 798,030 | +5.45(+1.26%) |
Apr 04, 2022 | 434.50 | 436.98 | 429.43 | 431.20 | 679,371 | -3.67(-0.84%) |
Apr 01, 2022 | 430.16 | 437.33 | 425.94 | 434.86 | 761,584 | +6.15(+1.43%) |
Mar 31, 2022 | 430.96 | 438.78 | 428.27 | 428.71 | 1,433,963 | -4.16(-0.96%) |
Mar 30, 2022 | 432.30 | 434.29 | 426.04 | 432.87 | 1,110,120 | +1.21(+0.28%) |
Mar 29, 2022 | 432.14 | 433.54 | 428.03 | 431.66 | 630,202 | +3.83(+0.90%) |
Mar 28, 2022 | 433.07 | 434.54 | 426.33 | 427.83 | 610,941 | -0.48(-0.11%) |
Mar 25, 2022 | 432.69 | 432.69 | 428.09 | 428.31 | 714,642 | -1.85(-0.43%) |
Mar 24, 2022 | 424.33 | 431.56 | 423.28 | 430.16 | 833,293 | +6.70(+1.58%) |
Mar 23, 2022 | 429.47 | 431.36 | 423.09 | 423.46 | 922,110 | -7.69(-1.78%) |
Mar 22, 2022 | 429.94 | 434.83 | 429.62 | 431.15 | 1,273,984 | +1.53(+0.36%) |
Mar 21, 2022 | 431.34 | 435.91 | 428.15 | 429.62 | 1,113,611 | -3.68(-0.85%) |
Mar 18, 2022 | 438.65 | 438.65 | 431.79 | 433.30 | 2,121,276 | -0.47(-0.11%) |
Mar 17, 2022 | 433.24 | 436.03 | 431.52 | 433.77 | 1,262,125 | -1.70(-0.39%) |
Mar 16, 2022 | 434.82 | 439.58 | 427.88 | 435.47 | 814,119 | +2.90(+0.67%) |
Mar 15, 2022 | 428.76 | 435.74 | 426.28 | 432.57 | 1,163,810 | +7.80(+1.84%) |
Mar 14, 2022 | 423.12 | 427.51 | 418.75 | 424.77 | 1,038,553 | +5.72(+1.37%) |
Mar 11, 2022 | 432.69 | 432.69 | 418.59 | 419.05 | 629,199 | -5.09(-1.20%) |
Mar 10, 2022 | 416.31 | 425.71 | 414.22 | 424.14 | 842,735 | +2.09(+0.50%) |
Mar 09, 2022 | 425.42 | 425.42 | 418.22 | 422.05 | 738,055 | +4.44(+1.06%) |
Mar 08, 2022 | 416.86 | 426.12 | 414.99 | 417.61 | 796,014 | -2.13(-0.51%) |
Mar 07, 2022 | 433.34 | 434.06 | 419.07 | 419.74 | 881,612 | -14.32(-3.30%) |
Mar 04, 2022 | 424.40 | 434.78 | 421.42 | 434.06 | 915,487 | +5.29(+1.23%) |
Mar 03, 2022 | 429.94 | 432.44 | 425.12 | 428.77 | 748,638 | -0.43(-0.10%) |
Mar 02, 2022 | 425.18 | 433.35 | 425.18 | 429.20 | 919,661 | +5.36(+1.26%) |
Mar 01, 2022 | 423.64 | 429.23 | 417.71 | 423.84 | 703,488 | -3.26(-0.76%) |
Feb 28, 2022 | 418.39 | 427.61 | 418.39 | 427.11 | 733,363 | +1.63(+0.38%) |
Feb 25, 2022 | 415.01 | 427.63 | 421.24 | 425.48 | 809,260 | +11.17(+2.70%) |
Feb 24, 2022 | 403.19 | 414.81 | 401.42 | 414.31 | 1,077,416 | +7.42(+1.82%) |
Feb 23, 2022 | 416.42 | 418.29 | 406.51 | 406.89 | 962,583 | -6.70(-1.62%) |
Feb 22, 2022 | 415.88 | 418.67 | 410.20 | 413.59 | 953,683 | -1.16(-0.28%) |
Feb 18, 2022 | 414.75 | 0 | -2.91(-0.70%) | |||
Feb 17, 2022 | 420.58 | 421.10 | 414.86 | 417.66 | 540,102 | -3.99(-0.95%) |
Feb 16, 2022 | 412.61 | 423.96 | 412.13 | 421.65 | 1,034,543 | +6.56(+1.58%) |
Feb 15, 2022 | 416.62 | 419.94 | 413.77 | 415.09 | 1,117,099 | +2.42(+0.59%) |
Feb 14, 2022 | 415.27 | 418.08 | 410.51 | 412.67 | 762,027 | -4.26(-1.02%) |
Feb 11, 2022 | 423.24 | 428.38 | 414.79 | 416.93 | 1,275,590 | -8.06(-1.90%) |
Feb 10, 2022 | 426.79 | 433.26 | 423.40 | 425.00 | 937,007 | -4.30(-1.00%) |
Feb 09, 2022 | 427.76 | 432.97 | 426.81 | 429.29 | 1,659,888 | +3.48(+0.82%) |
Feb 08, 2022 | 422.95 | 428.10 | 420.80 | 425.81 | 1,299,113 | +2.61(+0.62%) |
Feb 07, 2022 | 423.43 | 427.33 | 418.92 | 423.20 | 1,202,645 | +0.49(+0.12%) |
Feb 04, 2022 | 415.60 | 431.70 | 414.54 | 422.71 | 1,944,698 | +3.58(+0.85%) |
Feb 03, 2022 | 425.86 | 419.13 | 3,835,980 | +24.57(+6.23%) | ||
Feb 02, 2022 | 401.60 | 402.08 | 385.48 | 394.56 | 1,901,940 | +10.37(+2.70%) |