Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 412.18 | 414.31 | 400.07 | 400.63 | 9,030,154 | -15.62(-3.75%) |
Apr 28, 2022 | 410.85 | 418.00 | 406.32 | 416.25 | 5,744,399 | +10.20(+2.51%) |
Apr 27, 2022 | 405.85 | 411.46 | 403.79 | 406.05 | 10,114,287 | +1.22(+0.30%) |
Apr 26, 2022 | 414.33 | 414.50 | 404.78 | 404.83 | 9,882,024 | -12.14(-2.91%) |
Apr 25, 2022 | 412.16 | 417.07 | 407.49 | 416.97 | 8,168,038 | +2.56(+0.62%) |
Apr 22, 2022 | 425.09 | 425.37 | 413.94 | 414.41 | 8,184,976 | -11.93(-2.80%) |
Apr 21, 2022 | 436.48 | 437.84 | 425.30 | 426.34 | 5,429,206 | -6.27(-1.45%) |
Apr 20, 2022 | 434.85 | 435.45 | 431.49 | 432.60 | 4,432,104 | -0.39(-0.09%) |
Apr 19, 2022 | 426.01 | 433.74 | 425.84 | 432.99 | 5,351,526 | +6.88(+1.61%) |
Apr 18, 2022 | 425.00 | 427.84 | 423.86 | 426.11 | 4,780,422 | +0.15(+0.04%) |
Apr 14, 2022 | 431.52 | 432.69 | 425.83 | 425.96 | 4,552,374 | -5.33(-1.24%) |
Apr 13, 2022 | 426.30 | 432.04 | 426.00 | 431.29 | 7,525,692 | +4.99(+1.17%) |
Apr 12, 2022 | 431.14 | 433.66 | 424.85 | 426.30 | 5,442,168 | -1.64(-0.38%) |
Apr 11, 2022 | 432.08 | 432.92 | 427.51 | 427.93 | 5,113,763 | -7.53(-1.73%) |
Apr 08, 2022 | 435.91 | 438.42 | 433.91 | 435.46 | 5,122,937 | -1.16(-0.27%) |
Apr 07, 2022 | 433.55 | 438.47 | 431.53 | 436.62 | 5,484,940 | +2.15(+0.50%) |
Apr 06, 2022 | 434.76 | 436.79 | 431.50 | 434.47 | 6,228,461 | -4.26(-0.97%) |
Apr 05, 2022 | 442.95 | 445.42 | 437.70 | 438.74 | 4,568,307 | -5.73(-1.29%) |
Apr 04, 2022 | 440.95 | 444.57 | 440.04 | 444.46 | 4,182,729 | +3.88(+0.88%) |
Apr 01, 2022 | 441.03 | 441.19 | 436.98 | 440.58 | 5,427,015 | +1.06(+0.24%) |
Mar 31, 2022 | 445.54 | 446.32 | 439.30 | 439.51 | 6,763,767 | -6.88(-1.54%) |
Mar 30, 2022 | 448.06 | 448.69 | 444.11 | 446.39 | 5,922,560 | -2.79(-0.62%) |
Mar 29, 2022 | 447.57 | 449.55 | 443.73 | 449.18 | 5,901,308 | +5.66(+1.28%) |
Mar 28, 2022 | 439.76 | 443.55 | 437.87 | 443.52 | 4,359,018 | +3.09(+0.70%) |
Mar 25, 2022 | 438.94 | 440.73 | 436.29 | 440.43 | 7,132,732 | +2.21(+0.50%) |
Mar 24, 2022 | 433.80 | 438.25 | 432.69 | 438.22 | 3,672,735 | +6.25(+1.45%) |
Mar 23, 2022 | 434.84 | 436.30 | 431.71 | 431.97 | 5,843,062 | -5.48(-1.25%) |
Mar 22, 2022 | 433.74 | 438.32 | 433.74 | 437.46 | 5,546,760 | +5.27(+1.22%) |
Mar 21, 2022 | 432.29 | 434.33 | 428.72 | 432.19 | 5,881,313 | -0.09(-0.02%) |
Mar 18, 2022 | 426.15 | 432.79 | 425.38 | 432.27 | 5,464,315 | +4.58(+1.07%) |
Mar 17, 2022 | 420.44 | 427.81 | 420.14 | 427.69 | 6,726,252 | +5.25(+1.24%) |
Mar 16, 2022 | 417.05 | 422.51 | 411.97 | 422.44 | 8,246,254 | +9.15(+2.21%) |
Mar 15, 2022 | 407.01 | 413.91 | 405.76 | 413.29 | 8,222,965 | +8.90(+2.20%) |
Mar 14, 2022 | 408.33 | 411.67 | 403.21 | 404.39 | 9,238,804 | -3.08(-0.76%) |
Mar 11, 2022 | 415.23 | 415.79 | 406.84 | 407.47 | 11,703,111 | -5.15(-1.25%) |
Mar 10, 2022 | 409.75 | 413.50 | 407.71 | 412.61 | 8,330,828 | -1.90(-0.46%) |
Mar 09, 2022 | 412.32 | 416.50 | 410.03 | 414.52 | 7,976,624 | +10.86(+2.69%) |
Mar 08, 2022 | 406.91 | 414.22 | 402.54 | 403.65 | 15,324,373 | -3.03(-0.75%) |
Mar 07, 2022 | 418.50 | 418.75 | 406.68 | 406.69 | 9,096,133 | -12.31(-2.94%) |
Mar 04, 2022 | 418.80 | 420.26 | 414.93 | 419.00 | 8,369,563 | -3.61(-0.85%) |
Mar 03, 2022 | 427.19 | 427.76 | 420.74 | 422.61 | 10,257,523 | -2.04(-0.48%) |
Mar 02, 2022 | 419.34 | 426.26 | 418.53 | 424.64 | 9,265,027 | +7.61(+1.82%) |
Mar 01, 2022 | 421.94 | 423.96 | 414.30 | 417.04 | 14,796,042 | -6.57(-1.55%) |
Feb 28, 2022 | 418.98 | 424.95 | 417.69 | 423.60 | 11,566,987 | -0.86(-0.20%) |
Feb 25, 2022 | 416.57 | 424.62 | 417.54 | 424.46 | 9,995,902 | +9.14(+2.20%) |
Feb 24, 2022 | 398.57 | 415.77 | 398.19 | 415.32 | 20,152,524 | +6.43(+1.57%) |
Feb 23, 2022 | 419.51 | 420.15 | 408.59 | 408.89 | 11,742,520 | -7.59(-1.82%) |
Feb 22, 2022 | 418.80 | 422.33 | 412.97 | 416.48 | 10,290,532 | -4.57(-1.08%) |
Feb 18, 2022 | 421.04 | 0 | -2.93(-0.69%) | |||
Feb 17, 2022 | 429.84 | 430.36 | 423.24 | 423.97 | 6,662,832 | -9.09(-2.10%) |
Feb 16, 2022 | 430.40 | 434.50 | 428.59 | 433.05 | 6,533,404 | +0.49(+0.11%) |
Feb 15, 2022 | 430.28 | 432.79 | 429.79 | 432.56 | 6,983,972 | +6.85(+1.61%) |
Feb 14, 2022 | 426.65 | 428.25 | 422.19 | 425.72 | 8,540,686 | -1.39(-0.33%) |
Feb 11, 2022 | 435.79 | 437.94 | 425.70 | 427.11 | 9,773,939 | -8.72(-2.00%) |
Feb 10, 2022 | 437.77 | 443.88 | 433.72 | 435.82 | 7,738,072 | -7.84(-1.77%) |
Feb 09, 2022 | 441.50 | 443.96 | 441.28 | 443.67 | 7,398,894 | +6.45(+1.48%) |
Feb 08, 2022 | 433.25 | 438.24 | 431.77 | 437.22 | 5,131,005 | +3.45(+0.79%) |
Feb 07, 2022 | 435.95 | 437.36 | 432.39 | 433.77 | 6,578,966 | -1.55(-0.35%) |
Feb 04, 2022 | 432.79 | 439.10 | 430.44 | 435.31 | 7,362,817 | +2.17(+0.50%) |
Feb 03, 2022 | 437.31 | 439.27 | 432.25 | 433.14 | 8,112,998 | -10.29(-2.32%) |
Feb 02, 2022 | 441.80 | 444.23 | 439.36 | 443.43 | 10,085,997 | +4.22(+0.96%) |