Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 358.29 | 361.07 | 348.42 | 349.46 | 482,897 | -11.48(-3.18%) |
Apr 28, 2022 | 350.62 | 362.29 | 346.86 | 360.94 | 392,447 | +13.54(+3.90%) |
Apr 27, 2022 | 346.62 | 351.17 | 342.89 | 347.40 | 313,087 | +1.87(+0.54%) |
Apr 26, 2022 | 353.72 | 354.88 | 344.37 | 345.53 | 400,315 | -10.42(-2.93%) |
Apr 25, 2022 | 351.20 | 356.48 | 343.81 | 355.95 | 664,662 | +5.89(+1.68%) |
Apr 22, 2022 | 367.90 | 367.90 | 349.16 | 350.06 | 503,988 | -19.70(-5.33%) |
Apr 21, 2022 | 378.76 | 379.36 | 365.31 | 369.76 | 259,714 | -4.14(-1.11%) |
Apr 20, 2022 | 370.11 | 376.12 | 369.08 | 373.90 | 308,095 | +9.17(+2.52%) |
Apr 19, 2022 | 358.78 | 365.80 | 358.68 | 364.73 | 300,294 | +7.13(+1.99%) |
Apr 18, 2022 | 359.57 | 362.13 | 355.90 | 357.60 | 273,629 | -2.32(-0.64%) |
Apr 14, 2022 | 362.08 | 365.80 | 358.93 | 359.92 | 266,932 | -2.12(-0.59%) |
Apr 13, 2022 | 361.32 | 365.48 | 360.29 | 362.04 | 488,103 | +0.31(+0.09%) |
Apr 12, 2022 | 366.26 | 371.95 | 359.68 | 361.72 | 288,970 | -3.20(-0.88%) |
Apr 11, 2022 | 364.56 | 370.88 | 364.07 | 364.92 | 272,493 | -2.05(-0.56%) |
Apr 08, 2022 | 366.69 | 372.28 | 360.09 | 366.97 | 341,662 | +2.35(+0.64%) |
Apr 07, 2022 | 368.81 | 369.05 | 361.08 | 364.62 | 424,927 | -3.89(-1.05%) |
Apr 06, 2022 | 372.47 | 374.00 | 365.49 | 368.51 | 460,482 | -7.58(-2.01%) |
Apr 05, 2022 | 378.86 | 382.29 | 374.68 | 376.08 | 289,227 | -3.71(-0.98%) |
Apr 04, 2022 | 379.38 | 381.13 | 375.82 | 379.79 | 337,071 | -0.09(-0.02%) |
Apr 01, 2022 | 383.29 | 383.29 | 376.20 | 379.88 | 380,047 | +0.17(+0.04%) |
Mar 31, 2022 | 382.76 | 388.51 | 379.71 | 379.71 | 380,365 | -5.30(-1.38%) |
Mar 30, 2022 | 396.61 | 398.01 | 384.46 | 385.01 | 358,657 | -14.09(-3.53%) |
Mar 29, 2022 | 395.19 | 401.38 | 392.24 | 399.10 | 344,361 | +7.06(+1.80%) |
Mar 28, 2022 | 386.91 | 392.77 | 383.79 | 392.04 | 444,751 | +3.39(+0.87%) |
Mar 25, 2022 | 379.36 | 389.58 | 377.30 | 388.64 | 428,174 | +9.91(+2.62%) |
Mar 24, 2022 | 371.19 | 379.21 | 369.36 | 378.74 | 251,949 | +8.18(+2.21%) |
Mar 23, 2022 | 376.00 | 377.30 | 370.17 | 370.56 | 367,052 | -8.28(-2.18%) |
Mar 22, 2022 | 378.63 | 382.54 | 377.41 | 378.84 | 410,357 | +1.41(+0.37%) |
Mar 21, 2022 | 378.59 | 382.07 | 375.75 | 377.43 | 356,158 | -3.12(-0.82%) |
Mar 18, 2022 | 379.64 | 381.53 | 372.11 | 380.54 | 810,201 | +2.61(+0.69%) |
Mar 17, 2022 | 371.63 | 379.51 | 370.05 | 377.93 | 400,916 | +3.93(+1.05%) |
Mar 16, 2022 | 378.73 | 387.65 | 366.01 | 374.00 | 377,208 | -1.35(-0.36%) |
Mar 15, 2022 | 374.19 | 376.82 | 368.45 | 375.36 | 328,751 | +4.81(+1.30%) |
Mar 14, 2022 | 371.68 | 375.11 | 365.27 | 370.54 | 362,999 | +4.65(+1.27%) |
Mar 11, 2022 | 369.79 | 371.57 | 364.90 | 365.89 | 266,873 | -0.09(-0.02%) |
Mar 10, 2022 | 356.80 | 365.98 | 402,248 | -2.42(-0.66%) | ||
Mar 09, 2022 | 367.26 | 371.20 | 363.47 | 368.40 | 283,751 | +12.48(+3.51%) |
Mar 08, 2022 | 356.68 | 370.68 | 355.34 | 355.92 | 692,198 | +0.77(+0.22%) |
Mar 07, 2022 | 372.63 | 372.63 | 354.91 | 355.15 | 490,445 | -14.74(-3.98%) |
Mar 04, 2022 | 366.98 | 370.35 | 361.14 | 369.89 | 381,761 | -0.79(-0.21%) |
Mar 03, 2022 | 375.99 | 377.85 | 367.27 | 370.68 | 364,670 | -0.48(-0.13%) |
Mar 02, 2022 | 366.80 | 373.98 | 363.54 | 371.16 | 437,351 | +11.02(+3.06%) |
Mar 01, 2022 | 372.60 | 372.60 | 357.29 | 360.14 | 522,108 | -14.16(-3.78%) |
Feb 28, 2022 | 373.90 | 378.11 | 366.42 | 374.30 | 609,150 | -5.62(-1.48%) |
Feb 25, 2022 | 363.41 | 381.03 | 363.17 | 379.92 | 725,813 | +16.39(+4.51%) |
Feb 24, 2022 | 347.49 | 364.32 | 345.07 | 363.53 | 576,838 | +3.62(+1.01%) |
Feb 23, 2022 | 374.81 | 377.81 | 358.66 | 359.91 | 419,063 | -14.47(-3.86%) |
Feb 22, 2022 | 375.03 | 382.59 | 371.65 | 374.38 | 580,089 | -3.54(-0.94%) |
Feb 18, 2022 | 377.91 | 0 | -1.33(-0.35%) | |||
Feb 17, 2022 | 382.09 | 387.52 | 379.16 | 379.24 | 537,957 | -5.95(-1.54%) |
Feb 16, 2022 | 376.93 | 386.15 | 374.52 | 385.19 | 542,750 | +5.96(+1.57%) |
Feb 15, 2022 | 370.31 | 380.61 | 370.07 | 379.23 | 561,580 | +15.72(+4.32%) |
Feb 14, 2022 | 370.33 | 377.39 | 360.38 | 363.51 | 543,016 | -9.93(-2.66%) |
Feb 11, 2022 | 376.55 | 384.81 | 373.23 | 373.44 | 887,120 | -7.69(-2.02%) |
Feb 10, 2022 | 368.84 | 393.52 | 359.97 | 381.13 | 1,027,379 | +3.73(+0.99%) |
Feb 09, 2022 | 378.49 | 385.13 | 375.98 | 377.40 | 791,287 | +3.69(+0.99%) |
Feb 08, 2022 | 367.99 | 374.54 | 367.00 | 373.71 | 304,821 | +6.35(+1.73%) |
Feb 07, 2022 | 367.31 | 371.66 | 364.97 | 367.35 | 427,429 | +0.89(+0.24%) |
Feb 04, 2022 | 366.02 | 370.93 | 362.38 | 366.47 | 412,211 | -0.84(-0.23%) |
Feb 03, 2022 | 376.27 | 366.68 | 367.31 | 646,190 | -13.86(-3.64%) | |
Feb 02, 2022 | 383.90 | 386.53 | 378.77 | 381.16 | 394,532 | -3.54(-0.92%) |