Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 404.57 | 412.42 | 391.66 | 392.79 | 1,424,487 | -17.53(-4.27%) |
Apr 28, 2022 | 396.70 | 414.71 | 391.71 | 410.33 | 1,683,434 | +21.43(+5.51%) |
Apr 27, 2022 | 386.72 | 398.62 | 385.85 | 388.89 | 1,476,381 | -2.14(-0.55%) |
Apr 26, 2022 | 403.64 | 404.35 | 390.57 | 391.03 | 1,986,595 | -18.14(-4.43%) |
Apr 25, 2022 | 399.09 | 409.28 | 397.89 | 409.17 | 2,160,527 | +6.80(+1.69%) |
Apr 22, 2022 | 410.88 | 413.16 | 401.69 | 402.37 | 1,554,115 | -9.15(-2.22%) |
Apr 21, 2022 | 428.01 | 432.77 | 409.40 | 411.52 | 1,224,021 | -11.28(-2.67%) |
Apr 20, 2022 | 430.45 | 434.18 | 421.31 | 422.80 | 1,300,785 | -0.94(-0.22%) |
Apr 19, 2022 | 413.00 | 424.64 | 410.90 | 423.74 | 1,032,774 | +9.09(+2.19%) |
Apr 18, 2022 | 405.56 | 418.32 | 405.06 | 414.66 | 1,234,127 | +7.06(+1.73%) |
Apr 14, 2022 | 421.93 | 422.03 | 407.07 | 407.60 | 2,007,772 | -11.60(-2.77%) |
Apr 13, 2022 | 413.02 | 422.10 | 410.47 | 419.20 | 1,123,650 | +8.83(+2.15%) |
Apr 12, 2022 | 420.32 | 423.43 | 408.22 | 410.37 | 2,003,926 | -1.25(-0.30%) |
Apr 11, 2022 | 414.04 | 417.51 | 410.67 | 411.62 | 1,459,651 | -8.63(-2.05%) |
Apr 08, 2022 | 427.37 | 427.53 | 419.58 | 420.25 | 1,530,610 | -10.69(-2.48%) |
Apr 07, 2022 | 429.42 | 434.81 | 421.93 | 430.95 | 1,194,008 | +0.94(+0.22%) |
Apr 06, 2022 | 431.23 | 437.82 | 426.33 | 430.01 | 1,643,997 | -10.97(-2.49%) |
Apr 05, 2022 | 458.47 | 458.86 | 439.80 | 440.97 | 1,378,578 | -21.28(-4.60%) |
Apr 04, 2022 | 456.05 | 462.90 | 454.33 | 462.25 | 920,064 | +7.39(+1.62%) |
Apr 01, 2022 | 465.81 | 466.90 | 448.07 | 454.86 | 1,833,886 | -8.99(-1.94%) |
Mar 31, 2022 | 474.30 | 476.40 | 462.60 | 463.85 | 1,145,693 | -10.80(-2.28%) |
Mar 30, 2022 | 486.54 | 488.26 | 472.13 | 474.65 | 1,111,631 | -15.68(-3.20%) |
Mar 29, 2022 | 486.99 | 491.11 | 480.43 | 490.33 | 1,052,128 | +10.99(+2.29%) |
Mar 28, 2022 | 472.80 | 479.34 | 465.99 | 479.34 | 930,121 | +3.69(+0.78%) |
Mar 25, 2022 | 476.20 | 477.49 | 467.76 | 475.65 | 1,056,727 | -1.08(-0.23%) |
Mar 24, 2022 | 458.50 | 477.10 | 456.62 | 476.73 | 1,701,403 | +22.91(+5.05%) |
Mar 23, 2022 | 461.29 | 466.94 | 453.69 | 453.82 | 1,202,907 | -11.73(-2.52%) |
Mar 22, 2022 | 462.14 | 471.05 | 461.68 | 465.55 | 983,537 | +2.56(+0.55%) |
Mar 21, 2022 | 462.11 | 466.78 | 454.71 | 462.98 | 1,635,608 | -0.92(-0.20%) |
Mar 18, 2022 | 451.85 | 465.78 | 449.05 | 463.90 | 1,705,291 | +8.88(+1.95%) |
Mar 17, 2022 | 447.11 | 455.02 | 443.65 | 455.02 | 1,408,131 | +2.79(+0.62%) |
Mar 16, 2022 | 437.38 | 452.30 | 432.64 | 452.23 | 1,658,850 | +22.15(+5.15%) |
Mar 15, 2022 | 415.31 | 431.10 | 412.70 | 430.09 | 1,356,221 | +18.90(+4.60%) |
Mar 14, 2022 | 423.67 | 425.87 | 409.25 | 411.19 | 1,936,793 | -13.75(-3.24%) |
Mar 11, 2022 | 440.56 | 441.38 | 424.08 | 424.94 | 2,223,201 | -9.32(-2.15%) |
Mar 10, 2022 | 435.51 | 435.94 | 425.72 | 434.26 | 1,637,300 | -9.10(-2.05%) |
Mar 09, 2022 | 439.85 | 446.71 | 434.84 | 443.36 | 1,584,501 | +17.83(+4.19%) |
Mar 08, 2022 | 420.37 | 441.07 | 413.36 | 425.53 | 2,692,932 | +8.00(+1.92%) |
Mar 07, 2022 | 440.88 | 444.02 | 417.44 | 417.52 | 1,998,261 | -22.05(-5.02%) |
Mar 04, 2022 | 447.16 | 451.10 | 434.62 | 439.57 | 1,514,260 | -11.98(-2.65%) |
Mar 03, 2022 | 464.05 | 464.19 | 448.81 | 451.56 | 1,422,224 | -9.67(-2.10%) |
Mar 02, 2022 | 450.74 | 464.45 | 449.69 | 461.23 | 969,954 | +14.21(+3.18%) |
Mar 01, 2022 | 461.96 | 464.65 | 442.12 | 447.02 | 1,452,384 | -16.82(-3.63%) |
Feb 28, 2022 | 460.60 | 467.95 | 454.68 | 463.83 | 1,484,229 | -2.84(-0.61%) |
Feb 25, 2022 | 458.99 | 466.67 | 457.00 | 466.67 | 2,407,412 | +7.65(+1.67%) |
Feb 24, 2022 | 425.61 | 459.75 | 424.58 | 459.02 | 2,949,016 | +16.20(+3.66%) |
Feb 23, 2022 | 458.89 | 463.68 | 441.39 | 442.82 | 2,221,369 | -10.81(-2.38%) |
Feb 22, 2022 | 451.48 | 464.52 | 446.43 | 453.63 | 2,851,606 | -2.78(-0.61%) |
Feb 18, 2022 | 456.41 | 0 | -5.15(-1.12%) | |||
Feb 17, 2022 | 473.21 | 473.86 | 460.85 | 461.56 | 2,040,372 | -18.13(-3.78%) |
Feb 16, 2022 | 473.53 | 481.35 | 469.34 | 479.69 | 919,828 | +0.27(+0.06%) |
Feb 15, 2022 | 464.18 | 480.66 | 462.94 | 479.42 | 1,663,194 | +25.07(+5.52%) |
Feb 14, 2022 | 455.46 | 463.52 | 448.42 | 454.35 | 1,936,761 | +0.43(+0.09%) |
Feb 11, 2022 | 479.06 | 482.54 | 450.66 | 453.92 | 2,685,766 | -24.34(-5.09%) |
Feb 10, 2022 | 481.60 | 496.82 | 475.53 | 478.25 | 1,571,785 | -15.39(-3.12%) |
Feb 09, 2022 | 484.26 | 493.70 | 478.19 | 493.64 | 1,722,657 | +15.68(+3.28%) |
Feb 08, 2022 | 464.20 | 478.93 | 463.42 | 477.96 | 1,000,437 | +11.79(+2.53%) |
Feb 07, 2022 | 467.59 | 473.96 | 464.41 | 466.17 | 1,194,333 | -0.26(-0.06%) |
Feb 04, 2022 | 461.61 | 470.43 | 455.36 | 466.44 | 1,724,777 | +2.66(+0.57%) |
Feb 03, 2022 | 472.68 | 462.00 | 463.78 | 2,215,244 | -21.10(-4.35%) | |
Feb 02, 2022 | 482.49 | 486.10 | 475.67 | 484.88 | 1,775,712 | +11.94(+2.53%) |