Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 300.75 | 311.47 | 290.00 | 290.25 | 88,543,296 | -2.25(-0.77%) |
Apr 28, 2022 | 299.99 | 300.00 | 273.90 | 292.50 | 124,824,552 | -1.33(-0.45%) |
Apr 27, 2022 | 299.53 | 306.00 | 292.45 | 293.84 | 76,861,784 | +1.70(+0.58%) |
Apr 26, 2022 | 331.81 | 333.33 | 291.67 | 292.14 | 135,953,376 | -40.53(-12.18%) |
Apr 25, 2022 | 326.32 | 336.21 | 325.10 | 332.67 | 68,262,384 | -2.34(-0.70%) |
Apr 22, 2022 | 338.30 | 344.95 | 331.33 | 335.02 | 69,704,304 | -1.24(-0.37%) |
Apr 21, 2022 | 358.24 | 364.07 | 332.14 | 336.26 | 105,324,912 | +10.53(+3.23%) |
Apr 20, 2022 | 343.33 | 344.67 | 325.08 | 325.73 | 70,327,640 | -16.98(-4.96%) |
Apr 19, 2022 | 335.02 | 344.98 | 331.77 | 342.72 | 49,756,588 | +7.95(+2.38%) |
Apr 18, 2022 | 329.68 | 338.31 | 324.47 | 334.76 | 51,611,808 | +6.43(+1.96%) |
Apr 14, 2022 | 333.10 | 337.57 | 327.40 | 328.33 | 58,425,064 | -12.46(-3.66%) |
Apr 13, 2022 | 327.03 | 342.08 | 324.37 | 340.79 | 55,109,808 | +11.81(+3.59%) |
Apr 12, 2022 | 332.55 | 340.40 | 325.53 | 328.98 | 65,901,060 | +3.67(+1.13%) |
Apr 11, 2022 | 326.80 | 336.16 | 324.88 | 325.31 | 59,183,692 | -16.52(-4.83%) |
Apr 08, 2022 | 347.74 | 349.48 | 340.81 | 341.83 | 55,016,076 | -10.59(-3.00%) |
Apr 07, 2022 | 350.80 | 358.86 | 340.51 | 352.42 | 79,310,256 | +3.83(+1.10%) |
Apr 06, 2022 | 357.82 | 359.67 | 342.57 | 348.59 | 89,239,392 | -15.17(-4.17%) |
Apr 05, 2022 | 378.77 | 384.29 | 362.43 | 363.75 | 79,924,608 | -18.06(-4.73%) |
Apr 04, 2022 | 363.13 | 383.30 | 357.51 | 381.82 | 82,086,056 | +20.29(+5.61%) |
Apr 01, 2022 | 360.38 | 364.92 | 355.55 | 361.53 | 54,265,164 | +2.33(+0.65%) |
Mar 31, 2022 | 364.86 | 367.71 | 358.88 | 359.20 | 48,893,420 | -5.46(-1.50%) |
Mar 30, 2022 | 363.72 | 371.32 | 361.33 | 364.66 | 59,807,448 | -1.86(-0.51%) |
Mar 29, 2022 | 369.33 | 371.59 | 357.70 | 366.52 | 73,527,176 | +2.58(+0.71%) |
Mar 28, 2022 | 355.03 | 365.96 | 351.20 | 363.95 | 102,404,024 | +27.07(+8.03%) |
Mar 25, 2022 | 336.00 | 340.60 | 332.44 | 336.88 | 62,032,708 | -1.09(-0.32%) |
Mar 24, 2022 | 336.58 | 341.50 | 329.60 | 337.97 | 68,852,056 | +4.94(+1.48%) |
Mar 23, 2022 | 326.65 | 346.90 | 325.47 | 333.04 | 120,565,728 | +1.71(+0.52%) |
Mar 22, 2022 | 310.00 | 332.62 | 307.25 | 331.33 | 105,774,480 | +24.27(+7.91%) |
Mar 21, 2022 | 304.99 | 314.28 | 302.36 | 307.05 | 81,894,552 | +5.26(+1.74%) |
Mar 18, 2022 | 291.50 | 302.62 | 289.13 | 301.80 | 101,015,136 | +11.26(+3.88%) |
Mar 17, 2022 | 277.00 | 291.67 | 275.24 | 290.53 | 66,485,148 | +10.46(+3.73%) |
Mar 16, 2022 | 269.67 | 280.67 | 267.42 | 280.08 | 83,937,600 | +12.78(+4.78%) |
Mar 15, 2022 | 258.42 | 268.52 | 252.19 | 267.30 | 66,765,856 | +11.84(+4.63%) |
Mar 14, 2022 | 260.20 | 266.90 | 252.01 | 255.46 | 70,912,288 | -9.66(-3.64%) |
Mar 11, 2022 | 280.07 | 281.27 | 264.59 | 265.12 | 67,043,460 | -14.32(-5.12%) |
Mar 10, 2022 | 283.82 | 284.82 | 270.12 | 279.43 | 58,512,324 | -6.89(-2.41%) |
Mar 09, 2022 | 279.83 | 286.85 | 277.34 | 286.32 | 59,053,260 | +11.52(+4.19%) |
Mar 08, 2022 | 265.18 | 283.33 | 260.72 | 274.80 | 80,243,328 | +6.61(+2.46%) |
Mar 07, 2022 | 285.43 | 288.71 | 268.19 | 268.19 | 72,230,376 | -11.24(-4.02%) |
Mar 04, 2022 | 283.03 | 285.22 | 275.05 | 279.43 | 67,181,112 | -0.33(-0.12%) |
Mar 03, 2022 | 292.92 | 295.48 | 277.53 | 279.76 | 61,125,300 | -13.53(-4.61%) |
Mar 02, 2022 | 290.71 | 295.49 | 281.42 | 293.30 | 74,838,648 | +5.17(+1.80%) |
Mar 01, 2022 | 289.89 | 296.63 | 284.59 | 288.12 | 74,522,816 | -2.02(-0.70%) |
Feb 28, 2022 | 271.67 | 292.29 | 271.57 | 290.14 | 98,743,392 | +20.19(+7.48%) |
Feb 25, 2022 | 269.74 | 271.61 | 262.67 | 269.96 | 76,069,568 | +3.03(+1.14%) |
Feb 24, 2022 | 233.46 | 267.49 | 233.33 | 266.92 | 135,237,504 | +12.24(+4.81%) |
Feb 23, 2022 | 276.81 | 278.43 | 253.52 | 254.68 | 94,494,088 | -19.16(-7.00%) |
Feb 22, 2022 | 278.04 | 285.58 | 267.03 | 273.84 | 84,244,208 | -10.66(-3.75%) |
Feb 18, 2022 | 284.50 | 0 | -7.62(-2.61%) | |||
Feb 17, 2022 | 304.42 | 306.17 | 291.37 | 292.12 | 54,993,540 | -15.68(-5.09%) |
Feb 16, 2022 | 304.68 | 308.81 | 300.40 | 307.80 | 51,126,756 | +0.32(+0.10%) |
Feb 15, 2022 | 300.00 | 307.67 | 297.79 | 307.48 | 57,543,108 | +15.56(+5.33%) |
Feb 14, 2022 | 287.19 | 299.63 | 284.38 | 291.92 | 67,606,400 | +7.25(+2.55%) |
Feb 11, 2022 | 303.21 | 305.32 | 283.57 | 284.67 | 79,666,440 | -16.85(-5.59%) |
Feb 10, 2022 | 302.79 | 314.60 | 298.90 | 301.52 | 65,904,048 | -9.15(-2.95%) |
Feb 09, 2022 | 311.67 | 315.42 | 307.67 | 310.67 | 52,188,280 | +3.33(+1.08%) |
Feb 08, 2022 | 301.84 | 308.76 | 298.27 | 307.33 | 50,620,396 | +4.89(+1.62%) |
Feb 07, 2022 | 307.93 | 315.92 | 300.90 | 302.45 | 60,892,632 | -5.33(-1.73%) |
Feb 04, 2022 | 299.07 | 312.17 | 293.72 | 307.77 | 73,628,648 | +10.73(+3.61%) |
Feb 03, 2022 | 294.00 | 297.05 | 78,668,792 | -4.84(-1.60%) | ||
Feb 02, 2022 | 309.39 | 310.50 | 296.47 | 301.89 | 66,393,240 | -8.53(-2.75%) |