Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 393.00 | 410.00 | 353.00 | 354.17 | 547,978 | -46.32(-11.57%) |
Apr 28, 2022 | 393.00 | 404.06 | 369.65 | 400.49 | 403,223 | +14.71(+3.81%) |
Apr 27, 2022 | 393.20 | 405.96 | 383.65 | 385.78 | 306,963 | -5.23(-1.34%) |
Apr 26, 2022 | 426.00 | 427.44 | 390.34 | 391.01 | 374,396 | -36.99(-8.64%) |
Apr 25, 2022 | 405.08 | 428.00 | 403.98 | 428.00 | 329,281 | +18.92(+4.63%) |
Apr 22, 2022 | 424.92 | 436.98 | 408.00 | 409.08 | 354,271 | -18.78(-4.39%) |
Apr 21, 2022 | 461.02 | 471.87 | 425.81 | 427.86 | 421,007 | -21.17(-4.71%) |
Apr 20, 2022 | 476.60 | 477.28 | 446.45 | 449.03 | 281,900 | -22.11(-4.69%) |
Apr 19, 2022 | 450.00 | 471.17 | 443.00 | 471.14 | 284,371 | +25.25(+5.66%) |
Apr 18, 2022 | 447.80 | 452.16 | 431.31 | 445.89 | 252,155 | -3.30(-0.73%) |
Apr 14, 2022 | 464.02 | 469.75 | 446.43 | 449.19 | 256,701 | -14.39(-3.10%) |
Apr 13, 2022 | 441.25 | 466.59 | 441.25 | 463.58 | 260,926 | +20.13(+4.54%) |
Apr 12, 2022 | 448.00 | 476.03 | 437.49 | 443.45 | 492,057 | +7.06(+1.62%) |
Apr 11, 2022 | 441.22 | 447.50 | 425.03 | 436.39 | 356,448 | -16.85(-3.72%) |
Apr 08, 2022 | 459.08 | 470.60 | 452.81 | 453.24 | 274,854 | -10.37(-2.24%) |
Apr 07, 2022 | 455.50 | 467.70 | 446.00 | 463.61 | 342,646 | +8.50(+1.87%) |
Apr 06, 2022 | 472.92 | 476.85 | 447.60 | 455.11 | 430,446 | -32.17(-6.60%) |
Apr 05, 2022 | 508.57 | 508.57 | 471.22 | 487.28 | 453,208 | -13.98(-2.79%) |
Apr 04, 2022 | 491.72 | 503.30 | 488.55 | 501.26 | 266,685 | +10.28(+2.09%) |
Apr 01, 2022 | 489.56 | 498.00 | 478.80 | 490.98 | 276,074 | +4.66(+0.96%) |
Mar 31, 2022 | 504.93 | 506.55 | 485.61 | 486.32 | 332,256 | -14.37(-2.87%) |
Mar 30, 2022 | 506.20 | 516.00 | 497.04 | 500.69 | 277,825 | -19.31(-3.71%) |
Mar 29, 2022 | 510.00 | 522.80 | 495.37 | 520.00 | 379,272 | +10.00(+1.96%) |
Mar 28, 2022 | 496.04 | 512.33 | 488.00 | 510.00 | 425,379 | +37.58(+7.95%) |
Mar 25, 2022 | 493.70 | 493.93 | 460.94 | 472.42 | 412,675 | -11.50(-2.38%) |
Mar 24, 2022 | 459.66 | 484.74 | 451.00 | 483.92 | 438,707 | +33.23(+7.37%) |
Mar 23, 2022 | 455.16 | 470.31 | 447.00 | 450.69 | 253,019 | -9.26(-2.01%) |
Mar 22, 2022 | 450.16 | 467.70 | 448.83 | 459.95 | 434,276 | +23.47(+5.38%) |
Mar 21, 2022 | 451.07 | 454.50 | 430.29 | 436.48 | 350,002 | -17.80(-3.92%) |
Mar 18, 2022 | 435.82 | 456.90 | 431.92 | 454.28 | 710,376 | +20.19(+4.65%) |
Mar 17, 2022 | 427.98 | 442.10 | 425.00 | 434.09 | 339,728 | +5.31(+1.24%) |
Mar 16, 2022 | 400.17 | 429.49 | 398.75 | 428.78 | 568,455 | +32.64(+8.24%) |
Mar 15, 2022 | 369.07 | 396.15 | 363.20 | 396.14 | 377,591 | +26.21(+7.09%) |
Mar 14, 2022 | 389.95 | 392.88 | 363.91 | 369.93 | 492,503 | -20.89(-5.35%) |
Mar 11, 2022 | 427.00 | 429.18 | 390.49 | 390.82 | 353,877 | -30.31(-7.20%) |
Mar 10, 2022 | 415.00 | 422.98 | 406.47 | 421.13 | 291,934 | -15.62(-3.58%) |
Mar 09, 2022 | 442.00 | 454.45 | 434.24 | 436.75 | 457,635 | +26.39(+6.43%) |
Mar 08, 2022 | 394.98 | 425.00 | 393.61 | 410.36 | 443,163 | +21.45(+5.52%) |
Mar 07, 2022 | 415.10 | 425.00 | 388.43 | 388.91 | 471,160 | -21.45(-5.23%) |
Mar 04, 2022 | 425.00 | 433.62 | 407.06 | 410.36 | 341,062 | -18.34(-4.28%) |
Mar 03, 2022 | 455.10 | 460.15 | 426.12 | 428.70 | 318,152 | -30.59(-6.66%) |
Mar 02, 2022 | 454.82 | 469.69 | 450.93 | 459.29 | 402,293 | -5.44(-1.17%) |
Mar 01, 2022 | 465.12 | 473.05 | 449.69 | 464.73 | 650,112 | +21.73(+4.91%) |
Feb 28, 2022 | 401.57 | 447.12 | 401.57 | 443.00 | 594,793 | +38.00(+9.38%) |
Feb 25, 2022 | 403.00 | 411.99 | 395.04 | 405.00 | 406,994 | +8.04(+2.03%) |
Feb 24, 2022 | 340.24 | 399.40 | 336.84 | 396.96 | 730,530 | +31.93(+8.75%) |
Feb 23, 2022 | 390.50 | 393.20 | 363.00 | 365.03 | 362,079 | -12.67(-3.35%) |
Feb 22, 2022 | 375.81 | 390.00 | 368.04 | 377.70 | 467,172 | -18.27(-4.61%) |
Feb 18, 2022 | 395.97 | 0 | -8.63(-2.13%) | |||
Feb 17, 2022 | 420.23 | 423.30 | 401.88 | 404.60 | 373,471 | -30.38(-6.98%) |
Feb 16, 2022 | 428.52 | 437.51 | 416.03 | 434.98 | 330,357 | -2.26(-0.52%) |
Feb 15, 2022 | 431.01 | 438.28 | 424.50 | 437.24 | 313,603 | +27.75(+6.78%) |
Feb 14, 2022 | 414.70 | 429.49 | 405.00 | 409.49 | 341,900 | -1.52(-0.37%) |
Feb 11, 2022 | 430.11 | 443.65 | 405.50 | 411.01 | 497,170 | -20.47(-4.74%) |
Feb 10, 2022 | 439.50 | 463.04 | 424.54 | 431.48 | 620,489 | -15.12(-3.39%) |
Feb 09, 2022 | 430.00 | 446.60 | 422.20 | 446.60 | 398,244 | +21.17(+4.98%) |
Feb 08, 2022 | 408.75 | 426.73 | 403.48 | 425.43 | 488,642 | +11.96(+2.89%) |
Feb 07, 2022 | 404.51 | 433.33 | 404.00 | 413.47 | 1,086,615 | +21.83(+5.57%) |
Feb 04, 2022 | 340.76 | 398.58 | 339.74 | 391.64 | 946,171 | +51.55(+15.16%) |
Feb 03, 2022 | 340.00 | 356.85 | 340.09 | 554,085 | -8.75(-2.51%) | |
Feb 02, 2022 | 366.74 | 368.69 | 336.04 | 348.84 | 738,087 | -24.16(-6.48%) |