Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 534.30 | 540.14 | 511.13 | 512.50 | 54,937 | -25.35(-4.71%) |
Apr 28, 2022 | 521.36 | 539.09 | 510.00 | 537.85 | 40,120 | +25.18(+4.91%) |
Apr 27, 2022 | 527.79 | 528.20 | 508.87 | 512.67 | 66,313 | -8.90(-1.71%) |
Apr 26, 2022 | 543.00 | 543.00 | 521.57 | 521.57 | 48,643 | -26.57(-4.85%) |
Apr 25, 2022 | 551.17 | 556.39 | 530.42 | 548.14 | 73,135 | -8.37(-1.50%) |
Apr 22, 2022 | 583.66 | 584.93 | 555.27 | 556.51 | 77,868 | -29.19(-4.98%) |
Apr 21, 2022 | 608.31 | 610.60 | 582.83 | 585.70 | 51,335 | -21.64(-3.56%) |
Apr 20, 2022 | 616.10 | 628.56 | 603.42 | 607.34 | 94,313 | -8.07(-1.31%) |
Apr 19, 2022 | 597.16 | 624.43 | 597.16 | 615.41 | 124,299 | +23.67(+4.00%) |
Apr 18, 2022 | 582.79 | 597.27 | 581.85 | 591.74 | 53,784 | +5.81(+0.99%) |
Apr 14, 2022 | 571.14 | 592.76 | 571.14 | 585.93 | 103,113 | +10.83(+1.88%) |
Apr 13, 2022 | 561.90 | 575.70 | 559.11 | 575.10 | 76,360 | +18.78(+3.38%) |
Apr 12, 2022 | 559.90 | 573.50 | 554.31 | 556.32 | 109,333 | -2.83(-0.51%) |
Apr 11, 2022 | 561.48 | 579.73 | 557.34 | 559.15 | 119,254 | -2.33(-0.41%) |
Apr 08, 2022 | 533.48 | 567.55 | 528.61 | 561.48 | 102,510 | +24.24(+4.51%) |
Apr 07, 2022 | 550.34 | 550.34 | 526.90 | 537.24 | 82,929 | -14.96(-2.71%) |
Apr 06, 2022 | 538.47 | 555.81 | 531.75 | 552.20 | 109,879 | +7.34(+1.35%) |
Apr 05, 2022 | 550.56 | 557.25 | 542.85 | 544.86 | 76,952 | -5.77(-1.05%) |
Apr 04, 2022 | 547.64 | 557.06 | 547.64 | 550.63 | 123,363 | +0.91(+0.17%) |
Apr 01, 2022 | 550.86 | 554.12 | 539.36 | 549.72 | 87,496 | -0.65(-0.12%) |
Mar 31, 2022 | 547.05 | 565.60 | 547.05 | 550.37 | 103,110 | +2.75(+0.50%) |
Mar 30, 2022 | 550.31 | 561.10 | 544.40 | 547.62 | 74,124 | -5.40(-0.98%) |
Mar 29, 2022 | 528.06 | 558.58 | 528.06 | 553.02 | 95,300 | +31.29(+6.00%) |
Mar 28, 2022 | 522.39 | 524.99 | 509.99 | 521.73 | 98,751 | -5.53(-1.05%) |
Mar 25, 2022 | 523.92 | 527.58 | 518.70 | 527.26 | 35,028 | +0.32(+0.06%) |
Mar 24, 2022 | 530.24 | 530.24 | 521.83 | 526.94 | 58,806 | +1.88(+0.36%) |
Mar 23, 2022 | 520.00 | 530.67 | 515.50 | 525.06 | 61,456 | +1.40(+0.27%) |
Mar 22, 2022 | 525.31 | 531.16 | 517.20 | 523.66 | 85,509 | +8.88(+1.73%) |
Mar 21, 2022 | 516.78 | 523.07 | 511.81 | 514.78 | 89,862 | -2.00(-0.39%) |
Mar 18, 2022 | 512.24 | 531.50 | 507.16 | 516.78 | 158,910 | +5.56(+1.09%) |
Mar 17, 2022 | 494.02 | 516.35 | 491.04 | 511.22 | 129,486 | +12.56(+2.52%) |
Mar 16, 2022 | 496.48 | 503.05 | 485.68 | 498.66 | 127,132 | +5.89(+1.20%) |
Mar 15, 2022 | 471.54 | 494.42 | 471.54 | 492.77 | 150,100 | +21.95(+4.66%) |
Mar 14, 2022 | 475.33 | 487.71 | 462.26 | 470.82 | 173,754 | +0.51(+0.11%) |
Mar 11, 2022 | 492.41 | 492.41 | 470.04 | 470.31 | 153,252 | -20.38(-4.15%) |
Mar 10, 2022 | 508.98 | 508.98 | 486.72 | 490.69 | 137,696 | -22.56(-4.40%) |
Mar 09, 2022 | 506.41 | 521.79 | 500.65 | 513.25 | 148,582 | +15.78(+3.17%) |
Mar 08, 2022 | 487.61 | 504.85 | 481.27 | 497.47 | 120,310 | +10.24(+2.10%) |
Mar 07, 2022 | 532.19 | 534.10 | 481.26 | 487.23 | 193,207 | -48.08(-8.98%) |
Mar 04, 2022 | 552.30 | 552.30 | 530.07 | 535.31 | 103,038 | -20.60(-3.71%) |
Mar 03, 2022 | 552.34 | 561.73 | 536.96 | 555.91 | 86,140 | +0.61(+0.11%) |
Mar 02, 2022 | 523.95 | 559.00 | 523.95 | 555.30 | 102,240 | +23.28(+4.38%) |
Mar 01, 2022 | 546.72 | 553.51 | 529.18 | 532.02 | 122,581 | -18.10(-3.29%) |
Feb 28, 2022 | 547.01 | 561.99 | 544.40 | 550.12 | 85,059 | -5.87(-1.06%) |
Feb 25, 2022 | 540.34 | 559.02 | 551.55 | 555.99 | 72,216 | +15.65(+2.90%) |
Feb 24, 2022 | 513.95 | 542.07 | 505.40 | 540.34 | 69,087 | +10.64(+2.01%) |
Feb 23, 2022 | 545.66 | 545.66 | 529.70 | 529.70 | 76,327 | -12.36(-2.28%) |
Feb 22, 2022 | 535.70 | 543.71 | 526.53 | 542.06 | 73,867 | +4.11(+0.76%) |
Feb 18, 2022 | 537.95 | 0 | +14.79(+2.83%) | |||
Feb 17, 2022 | 541.04 | 541.04 | 519.27 | 523.16 | 143,806 | -20.58(-3.78%) |
Feb 16, 2022 | 545.00 | 551.76 | 538.07 | 543.74 | 75,911 | -3.81(-0.70%) |
Feb 15, 2022 | 535.86 | 554.37 | 531.01 | 547.55 | 69,154 | +10.74(+2.00%) |
Feb 14, 2022 | 540.61 | 542.73 | 525.74 | 536.81 | 98,761 | -4.13(-0.76%) |
Feb 11, 2022 | 543.01 | 556.69 | 537.39 | 540.94 | 84,055 | -5.00(-0.92%) |
Feb 10, 2022 | 551.14 | 563.96 | 540.01 | 545.94 | 76,433 | -7.32(-1.32%) |
Feb 09, 2022 | 540.16 | 559.13 | 540.16 | 553.26 | 97,406 | +14.66(+2.72%) |
Feb 08, 2022 | 518.57 | 541.60 | 515.97 | 538.60 | 103,588 | +18.29(+3.52%) |
Feb 07, 2022 | 518.27 | 529.17 | 512.08 | 520.31 | 72,952 | -0.85(-0.16%) |
Feb 04, 2022 | 512.70 | 528.85 | 503.59 | 521.16 | 123,653 | +10.33(+2.02%) |
Feb 03, 2022 | 519.78 | 526.99 | 510.83 | 105,207 | -11.08(-2.12%) | |
Feb 02, 2022 | 531.16 | 531.73 | 505.26 | 521.91 | 133,213 | -4.41(-0.84%) |