Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 540.75 | 541.38 | 510.65 | 512.60 | 3,087,971 | -29.19(-5.39%) |
Apr 28, 2022 | 535.49 | 544.49 | 526.17 | 541.79 | 2,197,397 | +8.50(+1.59%) |
Apr 27, 2022 | 535.31 | 542.47 | 532.10 | 533.28 | 2,349,121 | +0.31(+0.06%) |
Apr 26, 2022 | 544.03 | 547.01 | 532.54 | 532.98 | 2,135,316 | -13.91(-2.54%) |
Apr 25, 2022 | 548.90 | 548.92 | 532.75 | 546.88 | 3,277,145 | -3.36(-0.61%) |
Apr 22, 2022 | 568.19 | 569.68 | 549.62 | 550.24 | 3,005,742 | -19.29(-3.39%) |
Apr 21, 2022 | 584.49 | 586.32 | 568.96 | 569.53 | 2,105,988 | -11.35(-1.95%) |
Apr 20, 2022 | 576.66 | 582.56 | 574.89 | 580.88 | 1,862,184 | +8.88(+1.55%) |
Apr 19, 2022 | 561.46 | 572.50 | 560.15 | 571.99 | 2,419,953 | +11.72(+2.09%) |
Apr 18, 2022 | 563.41 | 569.89 | 557.85 | 560.27 | 2,244,955 | -7.96(-1.40%) |
Apr 14, 2022 | 569.57 | 573.90 | 565.02 | 568.23 | 2,292,201 | -0.67(-0.12%) |
Apr 13, 2022 | 560.61 | 571.21 | 560.61 | 568.90 | 2,296,875 | +9.37(+1.67%) |
Apr 12, 2022 | 564.67 | 569.52 | 557.04 | 559.54 | 2,224,737 | -3.19(-0.57%) |
Apr 11, 2022 | 576.32 | 578.44 | 560.92 | 562.73 | 2,900,071 | -14.79(-2.56%) |
Apr 08, 2022 | 583.62 | 585.18 | 575.29 | 577.52 | 3,356,179 | -7.71(-1.32%) |
Apr 07, 2022 | 570.06 | 589.29 | 566.68 | 585.23 | 4,990,689 | +22.39(+3.98%) |
Apr 06, 2022 | 552.49 | 564.77 | 548.96 | 562.84 | 2,746,737 | +9.12(+1.65%) |
Apr 05, 2022 | 551.10 | 562.06 | 550.63 | 553.73 | 1,897,436 | +0.18(+0.03%) |
Apr 04, 2022 | 552.40 | 557.93 | 550.02 | 553.54 | 2,287,827 | -0.42(-0.08%) |
Apr 01, 2022 | 555.71 | 561.11 | 550.83 | 553.97 | 2,008,908 | -0.27(-0.05%) |
Mar 31, 2022 | 556.98 | 564.31 | 553.91 | 554.24 | 3,574,850 | -0.60(-0.11%) |
Mar 30, 2022 | 549.52 | 556.55 | 547.25 | 554.83 | 2,167,531 | +6.25(+1.14%) |
Mar 29, 2022 | 546.68 | 549.78 | 543.34 | 548.59 | 2,083,373 | +4.59(+0.84%) |
Mar 28, 2022 | 535.84 | 544.04 | 532.73 | 544.00 | 2,135,852 | +9.14(+1.71%) |
Mar 25, 2022 | 538.81 | 539.39 | 529.57 | 534.85 | 2,053,048 | -2.31(-0.43%) |
Mar 24, 2022 | 534.66 | 537.31 | 528.61 | 537.16 | 1,676,968 | +3.94(+0.74%) |
Mar 23, 2022 | 536.05 | 539.64 | 531.20 | 533.23 | 1,606,666 | -5.20(-0.97%) |
Mar 22, 2022 | 536.05 | 539.32 | 531.59 | 538.42 | 1,851,581 | +3.74(+0.70%) |
Mar 21, 2022 | 539.12 | 545.48 | 530.16 | 534.68 | 3,258,770 | -5.60(-1.04%) |
Mar 18, 2022 | 532.21 | 541.43 | 528.88 | 540.28 | 3,738,140 | +8.24(+1.55%) |
Mar 17, 2022 | 522.96 | 532.41 | 522.81 | 532.04 | 2,065,113 | +9.05(+1.73%) |
Mar 16, 2022 | 524.09 | 530.92 | 511.32 | 523.00 | 3,134,477 | +1.03(+0.20%) |
Mar 15, 2022 | 510.11 | 523.44 | 508.11 | 521.97 | 2,645,005 | +15.76(+3.11%) |
Mar 14, 2022 | 507.96 | 515.22 | 503.89 | 506.21 | 2,025,319 | -1.42(-0.28%) |
Mar 11, 2022 | 516.48 | 522.28 | 506.67 | 507.62 | 1,802,776 | -5.10(-0.99%) |
Mar 10, 2022 | 503.48 | 514.31 | 512.73 | 1,845,809 | +4.88(+0.96%) | |
Mar 09, 2022 | 507.82 | 510.94 | 496.35 | 507.85 | 2,896,224 | +4.13(+0.82%) |
Mar 08, 2022 | 506.47 | 519.47 | 502.80 | 503.72 | 3,786,877 | -4.97(-0.98%) |
Mar 07, 2022 | 503.80 | 524.82 | 503.78 | 508.68 | 4,046,516 | +2.91(+0.57%) |
Mar 04, 2022 | 500.00 | 510.03 | 492.57 | 505.78 | 4,591,273 | -7.27(-1.42%) |
Mar 03, 2022 | 514.43 | 518.73 | 509.66 | 513.04 | 3,972,475 | +4.86(+0.96%) |
Mar 02, 2022 | 504.33 | 513.08 | 500.26 | 508.18 | 2,668,326 | +4.88(+0.97%) |
Mar 01, 2022 | 499.96 | 509.49 | 499.70 | 503.30 | 2,405,162 | +3.54(+0.71%) |
Feb 28, 2022 | 495.00 | 500.13 | 492.11 | 499.76 | 2,501,449 | +1.69(+0.34%) |
Feb 25, 2022 | 489.49 | 498.72 | 488.79 | 498.07 | 2,081,074 | +11.46(+2.36%) |
Feb 24, 2022 | 465.13 | 487.53 | 464.85 | 486.60 | 2,972,104 | +9.93(+2.08%) |
Feb 23, 2022 | 484.06 | 488.90 | 476.20 | 476.67 | 2,098,240 | -6.66(-1.38%) |
Feb 22, 2022 | 490.86 | 495.27 | 479.46 | 483.33 | 2,546,867 | -10.10(-2.05%) |
Feb 18, 2022 | 493.43 | 0 | -2.25(-0.45%) | |||
Feb 17, 2022 | 490.51 | 498.76 | 488.00 | 495.68 | 2,100,231 | +2.51(+0.51%) |
Feb 16, 2022 | 492.29 | 495.24 | 482.88 | 493.17 | 1,843,363 | -1.46(-0.30%) |
Feb 15, 2022 | 494.07 | 496.63 | 491.59 | 494.63 | 2,061,959 | +7.08(+1.45%) |
Feb 14, 2022 | 489.89 | 492.33 | 482.62 | 487.55 | 1,787,662 | -2.99(-0.61%) |
Feb 11, 2022 | 498.94 | 501.78 | 488.34 | 490.54 | 2,441,336 | -8.48(-1.70%) |
Feb 10, 2022 | 501.32 | 504.79 | 495.81 | 499.02 | 2,657,707 | -9.96(-1.96%) |
Feb 09, 2022 | 508.18 | 514.19 | 505.95 | 508.98 | 2,343,428 | +7.39(+1.47%) |
Feb 08, 2022 | 496.53 | 503.75 | 491.34 | 501.59 | 1,518,356 | +5.06(+1.02%) |
Feb 07, 2022 | 501.73 | 502.41 | 494.93 | 496.53 | 1,936,782 | -3.73(-0.75%) |
Feb 04, 2022 | 498.66 | 502.41 | 491.63 | 500.26 | 2,480,537 | -1.92(-0.38%) |
Feb 03, 2022 | 496.52 | 506.68 | 502.19 | 2,765,624 | +0.52(+0.10%) | |
Feb 02, 2022 | 491.18 | 503.56 | 490.44 | 501.67 | 2,648,602 | +13.08(+2.68%) |