Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 284.97 | 292.09 | 280.47 | 286.58 | 445,663 | -0.64(-0.22%) |
Apr 28, 2022 | 283.77 | 291.28 | 274.67 | 287.22 | 483,380 | +10.07(+3.63%) |
Apr 27, 2022 | 284.98 | 288.77 | 275.86 | 277.15 | 402,181 | -8.72(-3.05%) |
Apr 26, 2022 | 298.20 | 298.67 | 285.45 | 285.87 | 241,098 | -16.27(-5.38%) |
Apr 25, 2022 | 297.10 | 302.33 | 294.02 | 302.14 | 438,955 | +6.31(+2.13%) |
Apr 22, 2022 | 312.95 | 320.75 | 295.53 | 295.83 | 249,243 | -19.81(-6.28%) |
Apr 21, 2022 | 329.10 | 330.31 | 315.02 | 315.64 | 210,331 | -10.34(-3.17%) |
Apr 20, 2022 | 324.56 | 331.56 | 320.56 | 325.98 | 228,863 | +2.56(+0.79%) |
Apr 19, 2022 | 302.72 | 327.31 | 302.72 | 323.42 | 317,041 | +21.91(+7.27%) |
Apr 18, 2022 | 306.39 | 308.07 | 299.04 | 301.51 | 196,882 | -4.57(-1.49%) |
Apr 14, 2022 | 306.32 | 306.35 | 298.45 | 306.08 | 256,069 | +1.65(+0.54%) |
Apr 13, 2022 | 300.24 | 306.99 | 299.01 | 304.43 | 165,077 | +4.79(+1.60%) |
Apr 12, 2022 | 303.03 | 308.11 | 296.84 | 299.64 | 161,780 | -0.12(-0.04%) |
Apr 11, 2022 | 313.14 | 313.14 | 298.47 | 299.76 | 263,318 | -14.77(-4.70%) |
Apr 08, 2022 | 315.36 | 319.77 | 310.03 | 314.53 | 234,888 | -2.99(-0.94%) |
Apr 07, 2022 | 314.24 | 320.41 | 314.24 | 317.52 | 163,210 | +3.76(+1.20%) |
Apr 06, 2022 | 317.69 | 318.70 | 310.50 | 313.76 | 264,684 | -8.90(-2.76%) |
Apr 05, 2022 | 328.60 | 336.05 | 321.20 | 322.66 | 200,917 | -3.04(-0.93%) |
Apr 04, 2022 | 333.00 | 333.70 | 324.31 | 325.70 | 295,394 | -12.94(-3.82%) |
Apr 01, 2022 | 333.72 | 340.85 | 331.07 | 338.64 | 225,386 | +7.40(+2.23%) |
Mar 31, 2022 | 330.00 | 342.38 | 328.67 | 331.24 | 431,166 | +2.73(+0.83%) |
Mar 30, 2022 | 329.98 | 332.25 | 326.01 | 328.51 | 175,519 | -2.99(-0.90%) |
Mar 29, 2022 | 328.06 | 331.73 | 324.88 | 331.50 | 250,790 | +9.69(+3.01%) |
Mar 28, 2022 | 320.77 | 322.92 | 314.59 | 321.81 | 170,653 | +2.93(+0.92%) |
Mar 25, 2022 | 323.31 | 325.00 | 315.38 | 318.88 | 204,078 | -2.59(-0.81%) |
Mar 24, 2022 | 313.66 | 322.36 | 306.97 | 321.47 | 268,687 | +10.44(+3.36%) |
Mar 23, 2022 | 310.20 | 312.35 | 302.60 | 311.03 | 244,764 | -2.31(-0.74%) |
Mar 22, 2022 | 305.31 | 319.19 | 304.58 | 313.34 | 208,346 | +6.60(+2.15%) |
Mar 21, 2022 | 303.06 | 307.83 | 300.80 | 306.74 | 194,285 | +2.41(+0.79%) |
Mar 18, 2022 | 307.65 | 312.37 | 303.59 | 304.33 | 497,159 | -3.32(-1.08%) |
Mar 17, 2022 | 294.75 | 308.18 | 291.93 | 307.65 | 262,615 | +13.12(+4.45%) |
Mar 16, 2022 | 294.38 | 299.97 | 284.38 | 294.53 | 433,122 | +4.89(+1.69%) |
Mar 15, 2022 | 282.59 | 293.30 | 279.31 | 289.64 | 242,007 | +12.09(+4.36%) |
Mar 14, 2022 | 287.28 | 290.66 | 274.30 | 277.55 | 227,602 | -9.24(-3.22%) |
Mar 11, 2022 | 309.35 | 309.35 | 286.73 | 286.79 | 201,178 | -18.83(-6.16%) |
Mar 10, 2022 | 298.87 | 307.38 | 294.46 | 305.62 | 256,446 | -1.12(-0.37%) |
Mar 09, 2022 | 298.62 | 307.86 | 298.62 | 306.74 | 175,577 | +16.35(+5.63%) |
Mar 08, 2022 | 295.47 | 298.33 | 287.50 | 290.39 | 245,378 | -8.25(-2.76%) |
Mar 07, 2022 | 314.26 | 317.38 | 297.24 | 298.64 | 287,188 | -15.08(-4.81%) |
Mar 04, 2022 | 309.30 | 314.53 | 304.16 | 313.72 | 254,753 | +2.54(+0.82%) |
Mar 03, 2022 | 320.19 | 322.15 | 309.09 | 311.18 | 153,485 | -4.67(-1.48%) |
Mar 02, 2022 | 314.45 | 318.25 | 308.27 | 315.85 | 190,059 | +2.36(+0.75%) |
Mar 01, 2022 | 311.07 | 315.34 | 306.32 | 313.49 | 276,522 | +2.75(+0.88%) |
Feb 28, 2022 | 307.50 | 312.32 | 305.21 | 310.74 | 276,951 | -1.56(-0.50%) |
Feb 25, 2022 | 309.46 | 312.52 | 305.33 | 312.30 | 214,853 | +5.38(+1.75%) |
Feb 24, 2022 | 283.21 | 306.92 | 281.04 | 306.92 | 291,609 | +16.24(+5.59%) |
Feb 23, 2022 | 299.10 | 301.10 | 290.25 | 290.68 | 252,788 | -5.96(-2.01%) |
Feb 22, 2022 | 295.85 | 301.18 | 293.04 | 296.64 | 247,749 | -1.74(-0.58%) |
Feb 18, 2022 | 298.38 | 0 | -8.73(-2.84%) | |||
Feb 17, 2022 | 320.78 | 321.14 | 306.77 | 307.11 | 406,637 | -18.31(-5.63%) |
Feb 16, 2022 | 301.96 | 328.55 | 293.38 | 325.42 | 1,016,453 | +20.72(+6.80%) |
Feb 15, 2022 | 296.18 | 307.52 | 296.18 | 304.70 | 339,847 | +14.27(+4.91%) |
Feb 14, 2022 | 294.40 | 300.06 | 287.70 | 290.43 | 462,318 | -4.39(-1.49%) |
Feb 11, 2022 | 307.44 | 308.37 | 292.92 | 294.82 | 324,905 | -12.29(-4.00%) |
Feb 10, 2022 | 307.55 | 316.89 | 305.31 | 307.11 | 286,425 | -8.81(-2.79%) |
Feb 09, 2022 | 310.19 | 319.69 | 310.19 | 315.92 | 247,036 | +6.89(+2.23%) |
Feb 08, 2022 | 289.84 | 310.00 | 285.49 | 309.03 | 751,022 | +19.19(+6.62%) |
Feb 07, 2022 | 296.00 | 300.41 | 289.35 | 289.84 | 235,030 | -5.81(-1.97%) |
Feb 04, 2022 | 287.27 | 299.24 | 285.45 | 295.65 | 247,843 | +5.13(+1.77%) |
Feb 03, 2022 | 296.00 | 285.85 | 290.52 | 740,580 | -17.44(-5.66%) | |
Feb 02, 2022 | 303.92 | 309.99 | 297.22 | 307.96 | 596,381 | +6.61(+2.19%) |