Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 322.94 | 324.48 | 314.79 | 315.36 | 6,790,890 | -9.18(-2.83%) |
Apr 28, 2022 | 320.67 | 325.73 | 318.04 | 324.54 | 6,248,025 | +5.99(+1.88%) |
Apr 27, 2022 | 319.37 | 322.35 | 316.68 | 318.55 | 7,206,107 | +0.55(+0.17%) |
Apr 26, 2022 | 323.33 | 324.31 | 317.82 | 318.00 | 7,955,838 | -7.76(-2.38%) |
Apr 25, 2022 | 321.82 | 326.25 | 318.71 | 325.75 | 7,114,782 | +2.19(+0.68%) |
Apr 22, 2022 | 331.28 | 331.35 | 323.06 | 323.56 | 7,170,799 | -9.03(-2.71%) |
Apr 21, 2022 | 338.57 | 339.45 | 332.09 | 332.59 | 5,612,671 | -3.65(-1.09%) |
Apr 20, 2022 | 335.80 | 337.72 | 335.05 | 336.25 | 5,932,180 | +2.31(+0.69%) |
Apr 19, 2022 | 329.32 | 334.54 | 329.29 | 333.94 | 4,450,125 | +4.80(+1.46%) |
Apr 18, 2022 | 328.92 | 331.03 | 327.74 | 329.14 | 4,111,322 | -0.18(-0.06%) |
Apr 14, 2022 | 331.64 | 333.57 | 329.28 | 329.32 | 4,369,564 | -1.29(-0.39%) |
Apr 13, 2022 | 326.72 | 330.89 | 326.57 | 330.61 | 3,769,294 | +3.38(+1.03%) |
Apr 12, 2022 | 329.32 | 331.56 | 326.06 | 327.22 | 4,706,651 | -0.94(-0.29%) |
Apr 11, 2022 | 330.23 | 331.87 | 327.72 | 328.16 | 5,555,028 | -3.99(-1.20%) |
Apr 08, 2022 | 330.56 | 333.82 | 329.55 | 332.15 | 4,743,768 | +1.34(+0.40%) |
Apr 07, 2022 | 328.71 | 331.89 | 326.91 | 330.81 | 4,810,109 | +1.17(+0.35%) |
Apr 06, 2022 | 328.53 | 330.89 | 327.68 | 329.64 | 5,674,218 | -1.52(-0.46%) |
Apr 05, 2022 | 332.58 | 335.67 | 330.36 | 331.16 | 4,529,635 | -2.77(-0.83%) |
Apr 04, 2022 | 332.41 | 333.97 | 330.87 | 333.94 | 4,001,872 | +1.18(+0.35%) |
Apr 01, 2022 | 332.89 | 333.08 | 330.11 | 332.76 | 3,723,377 | +1.13(+0.34%) |
Mar 31, 2022 | 335.69 | 336.16 | 331.56 | 331.63 | 4,159,088 | -5.06(-1.50%) |
Mar 30, 2022 | 336.72 | 337.98 | 335.08 | 336.69 | 4,086,062 | -0.81(-0.24%) |
Mar 29, 2022 | 337.21 | 338.21 | 334.78 | 337.50 | 4,984,367 | +3.33(+1.00%) |
Mar 28, 2022 | 332.51 | 334.18 | 330.25 | 334.18 | 3,096,654 | +0.91(+0.27%) |
Mar 25, 2022 | 332.56 | 334.01 | 331.02 | 333.27 | 3,354,529 | +1.42(+0.43%) |
Mar 24, 2022 | 329.39 | 331.85 | 328.39 | 331.85 | 3,720,381 | +3.49(+1.06%) |
Mar 23, 2022 | 330.60 | 331.26 | 328.31 | 328.36 | 4,284,764 | -4.52(-1.36%) |
Mar 22, 2022 | 331.91 | 333.44 | 331.66 | 332.88 | 4,632,230 | +2.58(+0.78%) |
Mar 21, 2022 | 331.42 | 332.68 | 328.25 | 330.30 | 4,527,540 | -1.67(-0.50%) |
Mar 18, 2022 | 328.56 | 332.21 | 327.63 | 331.98 | 6,174,480 | +2.40(+0.73%) |
Mar 17, 2022 | 324.32 | 329.71 | 324.00 | 329.57 | 6,321,182 | +3.90(+1.20%) |
Mar 16, 2022 | 323.60 | 325.73 | 319.17 | 325.67 | 10,033,369 | +4.93(+1.54%) |
Mar 15, 2022 | 316.74 | 321.37 | 315.89 | 320.74 | 6,964,756 | +5.84(+1.85%) |
Mar 14, 2022 | 316.50 | 319.22 | 313.68 | 314.90 | 5,908,379 | +0.05(+0.02%) |
Mar 11, 2022 | 318.75 | 320.30 | 314.54 | 314.85 | 7,256,995 | -1.99(-0.63%) |
Mar 10, 2022 | 314.19 | 317.55 | 313.57 | 316.85 | 3,469,427 | -1.23(-0.39%) |
Mar 09, 2022 | 317.81 | 319.64 | 316.33 | 318.08 | 4,884,293 | +6.55(+2.10%) |
Mar 08, 2022 | 313.39 | 319.03 | 311.07 | 311.52 | 8,583,001 | -1.85(-0.59%) |
Mar 07, 2022 | 319.80 | 319.89 | 313.25 | 313.37 | 6,892,402 | -7.63(-2.38%) |
Mar 04, 2022 | 319.23 | 321.38 | 317.50 | 321.01 | 6,324,712 | -1.58(-0.49%) |
Mar 03, 2022 | 325.05 | 326.37 | 321.21 | 322.59 | 8,092,054 | -0.83(-0.26%) |
Mar 02, 2022 | 319.86 | 324.80 | 319.31 | 323.42 | 7,223,311 | +5.57(+1.75%) |
Mar 01, 2022 | 321.77 | 323.44 | 316.10 | 317.85 | 8,929,197 | -5.90(-1.82%) |
Feb 28, 2022 | 320.51 | 324.20 | 319.40 | 323.75 | 8,607,850 | -1.14(-0.35%) |
Feb 25, 2022 | 318.35 | 325.35 | 319.67 | 324.89 | 9,953,773 | +7.82(+2.47%) |
Feb 24, 2022 | 307.98 | 317.45 | 307.86 | 317.07 | 14,820,646 | +0.78(+0.25%) |
Feb 23, 2022 | 322.62 | 322.71 | 315.62 | 316.28 | 5,990,612 | -4.28(-1.34%) |
Feb 22, 2022 | 323.22 | 324.62 | 318.25 | 320.57 | 8,315,472 | -4.74(-1.46%) |
Feb 18, 2022 | 325.31 | 0 | -2.08(-0.64%) | |||
Feb 17, 2022 | 330.96 | 331.23 | 326.61 | 327.39 | 4,649,089 | -4.89(-1.47%) |
Feb 16, 2022 | 332.23 | 334.10 | 330.28 | 332.28 | 4,708,938 | -1.34(-0.40%) |
Feb 15, 2022 | 332.39 | 334.13 | 331.84 | 333.62 | 5,177,621 | +4.12(+1.25%) |
Feb 14, 2022 | 330.29 | 331.08 | 326.93 | 329.50 | 7,669,203 | -1.33(-0.40%) |
Feb 11, 2022 | 335.75 | 337.62 | 329.82 | 330.83 | 8,620,095 | -5.01(-1.49%) |
Feb 10, 2022 | 337.96 | 341.09 | 334.39 | 335.84 | 10,799,991 | -4.88(-1.43%) |
Feb 09, 2022 | 340.41 | 341.13 | 339.75 | 340.72 | 5,013,073 | +2.98(+0.88%) |
Feb 08, 2022 | 334.94 | 338.51 | 334.16 | 337.74 | 4,786,022 | +3.47(+1.04%) |
Feb 07, 2022 | 334.61 | 336.42 | 333.26 | 334.27 | 4,978,409 | +0.03(+0.01%) |
Feb 04, 2022 | 333.79 | 336.51 | 331.33 | 334.24 | 8,956,873 | -0.11(-0.03%) |
Feb 03, 2022 | 338.00 | 333.96 | 334.34 | 9,800,272 | -4.81(-1.42%) | |
Feb 02, 2022 | 336.83 | 339.75 | 336.04 | 339.15 | 9,243,188 | +1.99(+0.59%) |