Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 419.74 | 423.39 | 411.70 | 412.38 | 647,206 | -11.88(-2.80%) |
Apr 28, 2022 | 417.58 | 429.64 | 413.60 | 424.26 | 629,593 | +15.27(+3.73%) |
Apr 27, 2022 | 420.57 | 426.45 | 406.59 | 408.99 | 804,113 | -11.78(-2.80%) |
Apr 26, 2022 | 440.53 | 452.28 | 420.18 | 420.76 | 820,157 | -31.81(-7.03%) |
Apr 25, 2022 | 442.33 | 454.17 | 440.93 | 452.57 | 740,390 | +6.13(+1.37%) |
Apr 22, 2022 | 456.46 | 462.46 | 446.08 | 446.44 | 493,588 | -18.34(-3.95%) |
Apr 21, 2022 | 488.89 | 489.47 | 463.57 | 464.79 | 430,667 | -18.37(-3.80%) |
Apr 20, 2022 | 484.63 | 487.90 | 477.05 | 483.15 | 392,362 | +2.96(+0.62%) |
Apr 19, 2022 | 468.12 | 481.35 | 465.06 | 480.20 | 478,054 | +12.25(+2.62%) |
Apr 18, 2022 | 471.28 | 474.02 | 465.00 | 467.95 | 306,015 | -4.59(-0.97%) |
Apr 14, 2022 | 484.06 | 486.21 | 472.16 | 472.54 | 449,501 | -10.35(-2.14%) |
Apr 13, 2022 | 466.96 | 484.26 | 466.96 | 482.89 | 487,046 | +12.69(+2.70%) |
Apr 12, 2022 | 478.38 | 486.48 | 468.40 | 470.20 | 519,246 | -5.66(-1.19%) |
Apr 11, 2022 | 491.43 | 491.43 | 475.64 | 475.86 | 591,855 | -19.97(-4.03%) |
Apr 08, 2022 | 500.10 | 501.09 | 494.68 | 495.83 | 600,781 | -3.44(-0.69%) |
Apr 07, 2022 | 493.75 | 502.12 | 492.74 | 499.27 | 789,062 | +3.28(+0.66%) |
Apr 06, 2022 | 496.32 | 498.96 | 490.00 | 495.99 | 630,908 | -6.44(-1.28%) |
Apr 05, 2022 | 505.90 | 506.32 | 499.75 | 502.43 | 562,563 | -6.15(-1.21%) |
Apr 04, 2022 | 507.29 | 516.63 | 504.84 | 508.58 | 624,524 | +3.44(+0.68%) |
Apr 01, 2022 | 494.37 | 505.40 | 490.13 | 505.14 | 741,609 | +12.84(+2.61%) |
Mar 31, 2022 | 502.55 | 506.80 | 492.30 | 492.30 | 936,691 | -7.24(-1.45%) |
Mar 30, 2022 | 500.19 | 503.24 | 495.68 | 499.54 | 570,299 | -6.35(-1.26%) |
Mar 29, 2022 | 506.38 | 515.21 | 500.05 | 505.89 | 735,809 | +8.77(+1.76%) |
Mar 28, 2022 | 483.01 | 497.13 | 481.87 | 497.12 | 973,392 | +17.13(+3.57%) |
Mar 25, 2022 | 488.27 | 488.48 | 476.32 | 479.99 | 368,089 | -5.31(-1.09%) |
Mar 24, 2022 | 483.31 | 488.50 | 480.37 | 485.30 | 487,833 | +4.39(+0.91%) |
Mar 23, 2022 | 493.39 | 494.74 | 480.43 | 480.91 | 587,155 | -18.12(-3.63%) |
Mar 22, 2022 | 501.51 | 504.08 | 493.22 | 499.03 | 500,078 | +2.70(+0.54%) |
Mar 21, 2022 | 503.07 | 509.05 | 491.46 | 496.33 | 430,986 | -13.06(-2.56%) |
Mar 18, 2022 | 489.95 | 511.74 | 488.32 | 509.39 | 876,565 | +21.44(+4.39%) |
Mar 17, 2022 | 476.76 | 487.96 | 475.58 | 487.95 | 424,815 | +5.36(+1.11%) |
Mar 16, 2022 | 469.58 | 483.21 | 466.60 | 482.58 | 561,057 | +21.56(+4.68%) |
Mar 15, 2022 | 455.03 | 464.30 | 450.32 | 461.03 | 482,053 | +13.32(+2.98%) |
Mar 14, 2022 | 450.32 | 452.20 | 443.04 | 447.70 | 579,187 | +0.69(+0.15%) |
Mar 11, 2022 | 459.25 | 463.39 | 444.91 | 447.02 | 676,840 | -8.45(-1.86%) |
Mar 10, 2022 | 467.15 | 471.03 | 448.80 | 455.47 | 786,054 | -22.39(-4.69%) |
Mar 09, 2022 | 469.71 | 484.83 | 465.15 | 477.86 | 608,386 | +21.66(+4.75%) |
Mar 08, 2022 | 458.16 | 463.67 | 441.36 | 456.19 | 815,705 | -1.37(-0.30%) |
Mar 07, 2022 | 486.74 | 487.09 | 457.08 | 457.56 | 731,454 | -29.74(-6.10%) |
Mar 04, 2022 | 494.57 | 494.57 | 480.85 | 487.30 | 595,237 | -9.13(-1.84%) |
Mar 03, 2022 | 505.38 | 508.09 | 494.36 | 496.44 | 365,850 | -3.90(-0.78%) |
Mar 02, 2022 | 495.96 | 503.95 | 493.37 | 500.33 | 670,114 | +10.49(+2.14%) |
Mar 01, 2022 | 491.70 | 503.18 | 486.72 | 489.85 | 853,531 | -1.28(-0.26%) |
Feb 28, 2022 | 494.24 | 498.48 | 486.19 | 491.13 | 916,829 | -11.28(-2.24%) |
Feb 25, 2022 | 500.21 | 504.21 | 490.28 | 502.41 | 931,209 | +4.64(+0.93%) |
Feb 24, 2022 | 481.60 | 499.25 | 479.87 | 497.77 | 1,517,840 | -0.91(-0.18%) |
Feb 23, 2022 | 515.02 | 519.71 | 497.03 | 498.68 | 686,536 | -11.66(-2.28%) |
Feb 22, 2022 | 510.49 | 521.90 | 505.14 | 510.34 | 609,952 | -5.57(-1.08%) |
Feb 18, 2022 | 515.91 | 0 | -4.39(-0.84%) | |||
Feb 17, 2022 | 524.89 | 527.50 | 517.31 | 520.29 | 449,667 | -10.85(-2.04%) |
Feb 16, 2022 | 531.04 | 534.60 | 522.08 | 531.14 | 274,731 | -2.72(-0.51%) |
Feb 15, 2022 | 532.64 | 538.31 | 526.90 | 533.86 | 391,308 | +13.10(+2.52%) |
Feb 14, 2022 | 520.89 | 524.12 | 509.96 | 520.75 | 493,118 | -1.26(-0.24%) |
Feb 11, 2022 | 533.45 | 537.62 | 517.85 | 522.01 | 481,723 | -10.60(-1.99%) |
Feb 10, 2022 | 536.98 | 545.70 | 528.48 | 532.62 | 565,483 | -15.99(-2.91%) |
Feb 09, 2022 | 525.62 | 551.34 | 523.71 | 548.60 | 502,276 | +14.98(+2.81%) |
Feb 08, 2022 | 516.82 | 534.47 | 512.91 | 533.62 | 685,645 | -4.21(-0.78%) |
Feb 07, 2022 | 539.10 | 548.14 | 533.22 | 537.83 | 628,790 | -4.16(-0.77%) |
Feb 04, 2022 | 525.15 | 550.32 | 520.33 | 542.00 | 696,910 | +14.07(+2.67%) |
Feb 03, 2022 | 527.62 | 533.68 | 527.93 | 676,188 | -9.30(-1.73%) | |
Feb 02, 2022 | 548.37 | 548.37 | 527.06 | 537.23 | 649,507 | +4.33(+0.81%) |