Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 291.13 | 295.99 | 279.05 | 279.55 | 606,539 | -13.78(-4.70%) |
Apr 28, 2022 | 287.27 | 295.65 | 279.60 | 293.33 | 717,206 | +12.94(+4.62%) |
Apr 27, 2022 | 283.08 | 292.80 | 280.15 | 280.39 | 470,289 | -2.47(-0.87%) |
Apr 26, 2022 | 296.84 | 298.22 | 282.85 | 282.86 | 486,797 | -18.53(-6.15%) |
Apr 25, 2022 | 291.34 | 304.13 | 291.34 | 301.39 | 477,470 | +7.44(+2.53%) |
Apr 22, 2022 | 303.14 | 304.97 | 293.47 | 293.95 | 305,833 | -7.87(-2.61%) |
Apr 21, 2022 | 314.33 | 317.79 | 300.95 | 301.82 | 343,905 | -7.95(-2.57%) |
Apr 20, 2022 | 318.89 | 319.67 | 308.31 | 309.77 | 270,988 | -7.02(-2.22%) |
Apr 19, 2022 | 306.80 | 317.76 | 305.06 | 316.80 | 408,807 | +10.45(+3.41%) |
Apr 18, 2022 | 314.54 | 315.11 | 298.23 | 306.35 | 665,652 | -10.84(-3.42%) |
Apr 14, 2022 | 325.24 | 325.24 | 315.46 | 317.18 | 295,020 | -5.68(-1.76%) |
Apr 13, 2022 | 315.47 | 325.37 | 314.90 | 322.87 | 321,061 | +7.58(+2.40%) |
Apr 12, 2022 | 319.85 | 329.13 | 314.50 | 315.29 | 353,183 | +0.71(+0.23%) |
Apr 11, 2022 | 318.54 | 320.99 | 313.19 | 314.57 | 402,846 | -6.91(-2.15%) |
Apr 08, 2022 | 323.91 | 326.14 | 319.51 | 321.49 | 748,344 | -4.35(-1.34%) |
Apr 07, 2022 | 331.10 | 339.54 | 320.79 | 325.83 | 749,616 | -6.93(-2.08%) |
Apr 06, 2022 | 344.29 | 345.79 | 331.32 | 332.77 | 441,269 | -18.97(-5.39%) |
Apr 05, 2022 | 355.74 | 356.74 | 345.87 | 351.74 | 329,766 | -4.46(-1.25%) |
Apr 04, 2022 | 350.74 | 361.32 | 349.94 | 356.20 | 244,088 | +7.61(+2.18%) |
Apr 01, 2022 | 344.62 | 350.32 | 341.37 | 348.59 | 391,242 | +4.57(+1.33%) |
Mar 31, 2022 | 347.96 | 352.97 | 344.02 | 344.02 | 400,931 | -0.87(-0.25%) |
Mar 30, 2022 | 352.65 | 354.03 | 343.20 | 344.89 | 422,094 | -12.37(-3.46%) |
Mar 29, 2022 | 353.68 | 361.01 | 348.31 | 357.26 | 328,614 | +11.56(+3.34%) |
Mar 28, 2022 | 339.90 | 347.03 | 336.75 | 345.70 | 196,154 | +6.76(+2.00%) |
Mar 25, 2022 | 347.47 | 348.67 | 331.10 | 338.94 | 333,759 | -7.54(-2.18%) |
Mar 24, 2022 | 343.12 | 346.60 | 336.21 | 346.47 | 209,066 | +4.54(+1.33%) |
Mar 23, 2022 | 352.02 | 352.02 | 340.88 | 341.93 | 361,831 | -12.87(-3.63%) |
Mar 22, 2022 | 349.06 | 362.16 | 345.45 | 354.81 | 416,619 | +5.33(+1.53%) |
Mar 21, 2022 | 352.96 | 357.55 | 343.67 | 349.47 | 468,439 | -7.10(-1.99%) |
Mar 18, 2022 | 339.13 | 359.04 | 338.75 | 356.57 | 763,979 | +15.80(+4.64%) |
Mar 17, 2022 | 322.20 | 341.80 | 318.76 | 340.77 | 626,393 | +15.78(+4.86%) |
Mar 16, 2022 | 307.12 | 325.40 | 307.11 | 324.99 | 490,455 | +21.07(+6.93%) |
Mar 15, 2022 | 297.96 | 304.07 | 295.63 | 303.93 | 376,334 | +8.29(+2.81%) |
Mar 14, 2022 | 298.94 | 308.54 | 291.53 | 295.63 | 326,251 | -5.52(-1.83%) |
Mar 11, 2022 | 312.28 | 312.28 | 300.49 | 301.15 | 285,347 | -6.41(-2.08%) |
Mar 10, 2022 | 301.69 | 308.36 | 307.56 | 347,714 | -1.53(-0.50%) | |
Mar 09, 2022 | 301.18 | 313.45 | 297.75 | 309.09 | 260,136 | +16.52(+5.65%) |
Mar 08, 2022 | 296.20 | 301.54 | 281.98 | 292.57 | 618,419 | -6.71(-2.24%) |
Mar 07, 2022 | 319.03 | 322.66 | 299.04 | 299.29 | 461,840 | -17.08(-5.40%) |
Mar 04, 2022 | 323.23 | 329.52 | 308.11 | 316.37 | 420,442 | -5.37(-1.67%) |
Mar 03, 2022 | 339.24 | 339.24 | 319.76 | 321.74 | 260,411 | -14.15(-4.21%) |
Mar 02, 2022 | 337.00 | 337.00 | 326.61 | 335.90 | 276,266 | +3.58(+1.08%) |
Mar 01, 2022 | 338.35 | 341.83 | 330.02 | 332.32 | 412,034 | -4.58(-1.36%) |
Feb 28, 2022 | 333.12 | 340.38 | 331.65 | 336.90 | 516,072 | +3.55(+1.06%) |
Feb 25, 2022 | 325.51 | 334.12 | 321.10 | 333.35 | 627,802 | +11.06(+3.43%) |
Feb 24, 2022 | 301.11 | 326.18 | 300.47 | 322.29 | 973,740 | +9.54(+3.05%) |
Feb 23, 2022 | 321.54 | 324.38 | 312.15 | 312.75 | 429,245 | -5.75(-1.81%) |
Feb 22, 2022 | 313.93 | 324.27 | 312.28 | 318.50 | 390,479 | +2.10(+0.66%) |
Feb 18, 2022 | 316.40 | 0 | -9.09(-2.79%) | |||
Feb 17, 2022 | 337.66 | 339.12 | 324.95 | 325.49 | 353,515 | -16.65(-4.87%) |
Feb 16, 2022 | 338.98 | 342.92 | 329.05 | 342.13 | 572,900 | -3.69(-1.07%) |
Feb 15, 2022 | 348.26 | 352.48 | 342.46 | 345.82 | 342,541 | +2.45(+0.71%) |
Feb 14, 2022 | 344.66 | 349.68 | 340.92 | 343.37 | 502,032 | -3.81(-1.10%) |
Feb 11, 2022 | 359.46 | 366.40 | 342.91 | 347.18 | 725,580 | -14.73(-4.07%) |
Feb 10, 2022 | 351.52 | 368.81 | 349.84 | 361.91 | 727,184 | -0.55(-0.15%) |
Feb 09, 2022 | 363.71 | 364.95 | 347.63 | 362.45 | 1,272,291 | +29.73(+8.93%) |
Feb 08, 2022 | 324.14 | 334.56 | 322.92 | 332.73 | 821,567 | +6.39(+1.96%) |
Feb 07, 2022 | 324.13 | 332.65 | 321.24 | 326.34 | 702,339 | +2.80(+0.87%) |
Feb 04, 2022 | 316.04 | 327.63 | 307.90 | 323.54 | 425,056 | +11.00(+3.52%) |
Feb 03, 2022 | 314.88 | 311.87 | 312.54 | 414,760 | -10.81(-3.34%) | |
Feb 02, 2022 | 334.92 | 335.53 | 320.80 | 323.34 | 346,333 | -12.41(-3.69%) |