Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 381.53 | 381.53 | 372.98 | 373.51 | 317,889 | -11.87(-3.08%) |
Apr 28, 2022 | 395.97 | 400.00 | 372.89 | 385.38 | 694,561 | +10.10(+2.69%) |
Apr 27, 2022 | 372.05 | 376.90 | 368.85 | 375.28 | 458,734 | +5.94(+1.61%) |
Apr 26, 2022 | 384.00 | 384.00 | 367.45 | 369.34 | 515,396 | -17.16(-4.44%) |
Apr 25, 2022 | 380.00 | 390.24 | 378.06 | 386.50 | 393,166 | +3.90(+1.02%) |
Apr 22, 2022 | 386.91 | 389.05 | 381.74 | 382.60 | 195,040 | -4.07(-1.05%) |
Apr 21, 2022 | 412.42 | 412.42 | 384.44 | 386.67 | 319,036 | -21.42(-5.25%) |
Apr 20, 2022 | 413.45 | 416.37 | 405.20 | 408.09 | 222,366 | -1.46(-0.36%) |
Apr 19, 2022 | 402.87 | 414.53 | 402.78 | 409.55 | 314,816 | +4.81(+1.19%) |
Apr 18, 2022 | 413.33 | 414.77 | 403.45 | 404.74 | 197,626 | -8.98(-2.17%) |
Apr 14, 2022 | 417.80 | 417.92 | 411.62 | 413.72 | 145,352 | -1.26(-0.30%) |
Apr 13, 2022 | 405.00 | 416.37 | 402.56 | 414.98 | 177,729 | +7.58(+1.86%) |
Apr 12, 2022 | 416.84 | 417.45 | 405.49 | 407.40 | 221,060 | -3.61(-0.88%) |
Apr 11, 2022 | 414.23 | 416.80 | 409.54 | 411.01 | 249,657 | -7.74(-1.85%) |
Apr 08, 2022 | 419.59 | 429.14 | 418.16 | 418.75 | 219,705 | -2.43(-0.58%) |
Apr 07, 2022 | 417.63 | 426.18 | 414.48 | 421.18 | 297,701 | +2.08(+0.50%) |
Apr 06, 2022 | 437.09 | 437.27 | 414.55 | 419.10 | 441,019 | -20.81(-4.73%) |
Apr 05, 2022 | 450.46 | 453.49 | 437.38 | 439.91 | 349,938 | -12.52(-2.77%) |
Apr 04, 2022 | 450.88 | 459.45 | 450.88 | 452.43 | 154,079 | +3.14(+0.70%) |
Apr 01, 2022 | 466.05 | 468.67 | 447.60 | 449.29 | 346,340 | -17.17(-3.68%) |
Mar 31, 2022 | 473.35 | 475.86 | 466.30 | 466.46 | 254,467 | -10.50(-2.20%) |
Mar 30, 2022 | 476.03 | 479.91 | 472.03 | 476.96 | 173,081 | -2.40(-0.50%) |
Mar 29, 2022 | 469.32 | 480.99 | 468.91 | 479.36 | 234,937 | +16.97(+3.67%) |
Mar 28, 2022 | 457.44 | 464.44 | 454.07 | 462.39 | 216,391 | +4.89(+1.07%) |
Mar 25, 2022 | 468.49 | 469.12 | 455.60 | 457.50 | 300,042 | -7.67(-1.65%) |
Mar 24, 2022 | 464.55 | 465.63 | 459.50 | 465.17 | 145,680 | +0.75(+0.16%) |
Mar 23, 2022 | 478.70 | 478.70 | 464.11 | 464.42 | 191,012 | -20.37(-4.20%) |
Mar 22, 2022 | 484.69 | 489.12 | 483.11 | 484.79 | 231,577 | +1.06(+0.22%) |
Mar 21, 2022 | 487.89 | 491.33 | 473.74 | 483.73 | 209,772 | -7.92(-1.61%) |
Mar 18, 2022 | 474.95 | 492.53 | 470.60 | 491.65 | 580,324 | +11.45(+2.38%) |
Mar 17, 2022 | 482.87 | 487.17 | 477.63 | 480.20 | 277,041 | -3.52(-0.73%) |
Mar 16, 2022 | 483.70 | 488.36 | 467.65 | 483.72 | 224,597 | +5.04(+1.05%) |
Mar 15, 2022 | 468.52 | 479.72 | 465.91 | 478.68 | 225,922 | +12.65(+2.71%) |
Mar 14, 2022 | 462.15 | 479.15 | 460.11 | 466.03 | 265,731 | +2.85(+0.62%) |
Mar 11, 2022 | 484.59 | 484.59 | 462.33 | 463.18 | 142,464 | -18.43(-3.83%) |
Mar 10, 2022 | 478.06 | 486.98 | 476.82 | 481.61 | 189,650 | -4.31(-0.89%) |
Mar 09, 2022 | 476.54 | 492.02 | 473.72 | 485.92 | 241,311 | +17.01(+3.63%) |
Mar 08, 2022 | 475.14 | 487.40 | 468.56 | 468.91 | 293,289 | -8.11(-1.70%) |
Mar 07, 2022 | 489.31 | 497.76 | 476.39 | 477.02 | 254,033 | -20.21(-4.06%) |
Mar 04, 2022 | 483.52 | 502.71 | 480.60 | 497.23 | 326,777 | +15.26(+3.17%) |
Mar 03, 2022 | 495.29 | 495.29 | 481.56 | 481.97 | 172,691 | -8.03(-1.64%) |
Mar 02, 2022 | 477.23 | 492.49 | 474.06 | 490.00 | 178,244 | +14.54(+3.06%) |
Mar 01, 2022 | 471.18 | 483.39 | 465.06 | 475.46 | 324,555 | +4.27(+0.91%) |
Feb 28, 2022 | 467.30 | 479.82 | 464.27 | 471.19 | 398,250 | -2.20(-0.46%) |
Feb 25, 2022 | 468.61 | 473.86 | 461.49 | 473.39 | 185,763 | +0.94(+0.20%) |
Feb 24, 2022 | 435.90 | 473.40 | 435.42 | 472.45 | 259,688 | +17.65(+3.88%) |
Feb 23, 2022 | 488.69 | 488.69 | 453.73 | 454.80 | 380,683 | -30.36(-6.26%) |
Feb 22, 2022 | 493.28 | 495.29 | 483.43 | 485.16 | 218,146 | -13.04(-2.62%) |
Feb 18, 2022 | 498.20 | 0 | -10.73(-2.11%) | |||
Feb 17, 2022 | 505.50 | 512.79 | 498.19 | 508.93 | 194,544 | -2.63(-0.51%) |
Feb 16, 2022 | 512.64 | 514.74 | 503.31 | 511.56 | 188,461 | -6.37(-1.23%) |
Feb 15, 2022 | 513.53 | 522.68 | 510.06 | 517.93 | 143,811 | +5.53(+1.08%) |
Feb 14, 2022 | 515.04 | 526.85 | 508.53 | 512.40 | 221,187 | -4.22(-0.82%) |
Feb 11, 2022 | 520.58 | 528.60 | 514.98 | 516.62 | 322,394 | -0.20(-0.04%) |
Feb 10, 2022 | 509.68 | 531.03 | 509.68 | 516.82 | 285,819 | -6.61(-1.26%) |
Feb 09, 2022 | 520.00 | 523.60 | 515.18 | 523.43 | 366,766 | +10.95(+2.14%) |
Feb 08, 2022 | 504.45 | 512.98 | 501.42 | 512.48 | 196,269 | +9.74(+1.94%) |
Feb 07, 2022 | 502.28 | 507.83 | 499.01 | 502.74 | 232,938 | +0.68(+0.14%) |
Feb 04, 2022 | 494.20 | 506.44 | 492.00 | 502.06 | 206,107 | +6.84(+1.38%) |
Feb 03, 2022 | 493.26 | 495.22 | 209,220 | -9.44(-1.87%) | ||
Feb 02, 2022 | 498.20 | 506.05 | 495.43 | 504.66 | 249,019 | +7.12(+1.43%) |