Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 407.96 | 408.97 | 394.83 | 395.46 | 277,135 | -15.56(-3.79%) |
Apr 28, 2022 | 411.24 | 414.21 | 404.76 | 411.03 | 231,179 | +2.79(+0.68%) |
Apr 27, 2022 | 409.70 | 418.06 | 408.08 | 408.23 | 236,716 | -0.34(-0.08%) |
Apr 26, 2022 | 418.92 | 421.50 | 408.13 | 408.58 | 258,674 | -11.93(-2.84%) |
Apr 25, 2022 | 417.03 | 420.72 | 409.00 | 420.50 | 253,047 | +1.77(+0.42%) |
Apr 22, 2022 | 429.00 | 430.33 | 418.56 | 418.73 | 309,216 | -10.96(-2.55%) |
Apr 21, 2022 | 435.71 | 436.89 | 428.29 | 429.69 | 259,850 | -4.89(-1.13%) |
Apr 20, 2022 | 428.26 | 435.68 | 427.20 | 434.58 | 317,956 | +8.73(+2.05%) |
Apr 19, 2022 | 413.75 | 425.92 | 413.75 | 425.85 | 250,565 | +12.02(+2.90%) |
Apr 18, 2022 | 411.83 | 416.47 | 411.43 | 413.83 | 271,212 | +1.63(+0.39%) |
Apr 14, 2022 | 417.34 | 421.61 | 411.66 | 412.20 | 186,982 | -6.67(-1.59%) |
Apr 13, 2022 | 416.92 | 420.00 | 411.64 | 418.87 | 230,230 | +1.74(+0.42%) |
Apr 12, 2022 | 423.82 | 429.76 | 415.79 | 417.13 | 261,927 | -6.41(-1.51%) |
Apr 11, 2022 | 430.45 | 432.55 | 421.78 | 423.54 | 164,145 | -9.49(-2.19%) |
Apr 08, 2022 | 435.72 | 436.93 | 428.96 | 433.03 | 391,862 | -2.69(-0.62%) |
Apr 07, 2022 | 432.76 | 438.35 | 431.66 | 435.73 | 350,433 | +1.90(+0.44%) |
Apr 06, 2022 | 431.25 | 439.67 | 431.02 | 433.82 | 334,148 | +1.80(+0.42%) |
Apr 05, 2022 | 422.27 | 433.51 | 417.12 | 432.02 | 426,890 | +7.47(+1.76%) |
Apr 04, 2022 | 420.57 | 426.92 | 420.57 | 424.55 | 390,409 | +3.97(+0.94%) |
Apr 01, 2022 | 426.71 | 426.71 | 416.18 | 420.58 | 373,877 | -4.93(-1.16%) |
Mar 31, 2022 | 432.87 | 435.05 | 424.68 | 425.51 | 298,789 | -5.64(-1.31%) |
Mar 30, 2022 | 426.58 | 435.17 | 424.94 | 431.15 | 280,818 | +2.50(+0.58%) |
Mar 29, 2022 | 425.67 | 436.88 | 425.66 | 428.65 | 360,605 | +5.89(+1.39%) |
Mar 28, 2022 | 406.71 | 423.57 | 406.19 | 422.76 | 419,528 | +16.82(+4.14%) |
Mar 25, 2022 | 412.40 | 412.62 | 402.51 | 405.94 | 411,243 | -5.11(-1.24%) |
Mar 24, 2022 | 423.63 | 430.76 | 408.86 | 411.05 | 540,025 | -7.35(-1.76%) |
Mar 23, 2022 | 427.84 | 427.84 | 417.03 | 418.40 | 455,500 | -8.74(-2.05%) |
Mar 22, 2022 | 427.83 | 430.33 | 425.28 | 427.14 | 343,650 | -1.68(-0.39%) |
Mar 21, 2022 | 430.97 | 434.09 | 422.82 | 428.82 | 298,218 | -1.60(-0.37%) |
Mar 18, 2022 | 419.59 | 431.23 | 419.52 | 430.41 | 449,842 | +11.77(+2.81%) |
Mar 17, 2022 | 411.47 | 419.08 | 409.55 | 418.64 | 235,667 | +7.73(+1.88%) |
Mar 16, 2022 | 411.56 | 415.89 | 402.40 | 410.91 | 322,264 | +2.77(+0.68%) |
Mar 15, 2022 | 403.36 | 409.98 | 400.44 | 408.14 | 246,589 | +7.99(+2.00%) |
Mar 14, 2022 | 404.44 | 405.92 | 397.04 | 400.15 | 196,921 | +0.47(+0.12%) |
Mar 11, 2022 | 400.79 | 403.53 | 398.22 | 399.68 | 208,475 | +0.77(+0.19%) |
Mar 10, 2022 | 403.91 | 406.58 | 394.90 | 398.90 | 236,492 | -7.80(-1.92%) |
Mar 09, 2022 | 404.67 | 409.43 | 399.45 | 406.70 | 268,418 | +7.63(+1.91%) |
Mar 08, 2022 | 404.51 | 407.91 | 395.08 | 399.07 | 286,122 | -5.56(-1.37%) |
Mar 07, 2022 | 407.53 | 412.12 | 403.38 | 404.63 | 459,434 | -0.21(-0.05%) |
Mar 04, 2022 | 401.83 | 407.95 | 398.45 | 404.83 | 487,639 | +1.37(+0.34%) |
Mar 03, 2022 | 412.23 | 414.24 | 402.90 | 403.46 | 305,053 | -6.22(-1.52%) |
Mar 02, 2022 | 408.28 | 413.33 | 404.83 | 409.69 | 290,722 | +6.02(+1.49%) |
Mar 01, 2022 | 397.99 | 406.98 | 393.49 | 403.67 | 362,984 | +5.66(+1.42%) |
Feb 28, 2022 | 392.67 | 398.90 | 391.89 | 398.01 | 319,369 | -0.63(-0.16%) |
Feb 25, 2022 | 386.20 | 399.79 | 385.95 | 398.64 | 325,062 | +14.44(+3.76%) |
Feb 24, 2022 | 377.53 | 384.23 | 373.41 | 384.20 | 613,404 | -1.15(-0.30%) |
Feb 23, 2022 | 397.09 | 399.72 | 384.61 | 385.36 | 238,290 | -9.93(-2.51%) |
Feb 22, 2022 | 392.98 | 397.09 | 389.65 | 395.28 | 241,049 | +1.12(+0.28%) |
Feb 18, 2022 | 394.17 | 0 | -2.61(-0.66%) | |||
Feb 17, 2022 | 401.36 | 401.36 | 394.50 | 396.78 | 215,825 | -6.49(-1.61%) |
Feb 16, 2022 | 397.97 | 405.01 | 396.75 | 403.27 | 244,030 | +4.23(+1.06%) |
Feb 15, 2022 | 395.76 | 399.82 | 394.12 | 399.05 | 227,551 | +7.79(+1.99%) |
Feb 14, 2022 | 398.26 | 398.26 | 385.86 | 391.25 | 308,022 | -6.88(-1.73%) |
Feb 11, 2022 | 398.93 | 402.41 | 394.91 | 398.13 | 336,353 | -1.08(-0.27%) |
Feb 10, 2022 | 402.14 | 409.18 | 397.75 | 399.20 | 319,943 | -9.22(-2.26%) |
Feb 09, 2022 | 415.75 | 418.70 | 407.45 | 408.43 | 221,728 | -1.83(-0.45%) |
Feb 08, 2022 | 406.08 | 411.08 | 399.88 | 410.26 | 292,618 | +1.90(+0.46%) |
Feb 07, 2022 | 410.43 | 410.43 | 406.30 | 408.36 | 147,820 | -2.70(-0.66%) |
Feb 04, 2022 | 408.02 | 414.62 | 405.70 | 411.06 | 154,083 | +1.06(+0.26%) |
Feb 03, 2022 | 415.20 | 409.86 | 410.00 | 144,960 | -9.29(-2.22%) | |
Feb 02, 2022 | 412.76 | 420.39 | 410.79 | 419.30 | 204,585 | +7.21(+1.75%) |