Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 288.37 | 290.40 | 280.63 | 281.88 | 449,092 | -9.75(-3.34%) |
Apr 28, 2022 | 310.64 | 310.64 | 277.01 | 291.63 | 1,002,690 | -20.41(-6.54%) |
Apr 27, 2022 | 312.00 | 318.15 | 312.00 | 312.03 | 378,224 | -0.70(-0.22%) |
Apr 26, 2022 | 318.55 | 321.72 | 312.18 | 312.74 | 310,855 | -9.34(-2.90%) |
Apr 25, 2022 | 315.16 | 322.93 | 314.11 | 322.07 | 374,228 | +5.17(+1.63%) |
Apr 22, 2022 | 330.47 | 331.40 | 316.58 | 316.90 | 526,071 | -17.17(-5.14%) |
Apr 21, 2022 | 344.78 | 344.81 | 333.83 | 334.07 | 490,901 | -7.43(-2.18%) |
Apr 20, 2022 | 336.05 | 344.66 | 334.30 | 341.50 | 271,264 | +7.21(+2.16%) |
Apr 19, 2022 | 323.46 | 340.09 | 323.46 | 334.29 | 349,814 | +11.57(+3.58%) |
Apr 18, 2022 | 332.09 | 332.09 | 321.10 | 322.72 | 187,828 | -9.48(-2.85%) |
Apr 14, 2022 | 335.54 | 335.68 | 328.77 | 332.21 | 289,213 | -1.46(-0.44%) |
Apr 13, 2022 | 335.54 | 336.76 | 330.97 | 333.67 | 392,898 | -1.57(-0.47%) |
Apr 12, 2022 | 335.14 | 336.78 | 331.54 | 335.24 | 223,085 | +0.80(+0.24%) |
Apr 11, 2022 | 340.31 | 342.10 | 334.03 | 334.44 | 201,694 | -7.49(-2.19%) |
Apr 08, 2022 | 338.10 | 343.71 | 335.75 | 341.93 | 170,816 | +3.26(+0.96%) |
Apr 07, 2022 | 335.88 | 341.81 | 335.88 | 338.67 | 242,017 | +1.82(+0.54%) |
Apr 06, 2022 | 335.36 | 337.85 | 330.46 | 336.86 | 279,291 | -1.20(-0.36%) |
Apr 05, 2022 | 340.06 | 344.95 | 337.49 | 338.06 | 322,599 | -1.97(-0.58%) |
Apr 04, 2022 | 349.77 | 352.04 | 339.46 | 340.03 | 389,181 | -10.13(-2.89%) |
Apr 01, 2022 | 351.10 | 351.70 | 345.55 | 350.17 | 272,062 | -0.01(-0.00%) |
Mar 31, 2022 | 344.07 | 352.00 | 342.30 | 350.18 | 486,921 | +6.44(+1.87%) |
Mar 30, 2022 | 341.58 | 346.38 | 340.75 | 343.74 | 216,006 | +1.31(+0.38%) |
Mar 29, 2022 | 345.13 | 346.64 | 339.68 | 342.43 | 243,471 | +2.01(+0.59%) |
Mar 28, 2022 | 335.27 | 340.55 | 333.16 | 340.42 | 202,696 | +5.47(+1.63%) |
Mar 25, 2022 | 331.99 | 335.61 | 329.80 | 334.95 | 227,678 | +4.88(+1.48%) |
Mar 24, 2022 | 326.19 | 333.07 | 325.98 | 330.06 | 260,125 | +5.41(+1.67%) |
Mar 23, 2022 | 338.25 | 338.25 | 317.98 | 324.66 | 711,810 | -17.65(-5.15%) |
Mar 22, 2022 | 344.42 | 346.36 | 341.41 | 342.30 | 240,709 | -1.83(-0.53%) |
Mar 21, 2022 | 343.93 | 348.27 | 342.65 | 344.13 | 212,319 | -1.21(-0.35%) |
Mar 18, 2022 | 341.70 | 345.66 | 336.25 | 345.34 | 442,415 | +2.84(+0.83%) |
Mar 17, 2022 | 335.89 | 344.84 | 335.89 | 342.50 | 224,335 | +5.85(+1.74%) |
Mar 16, 2022 | 332.80 | 336.68 | 329.52 | 336.65 | 422,502 | +5.47(+1.65%) |
Mar 15, 2022 | 333.83 | 334.55 | 328.80 | 331.18 | 272,636 | +0.96(+0.29%) |
Mar 14, 2022 | 332.05 | 335.71 | 327.98 | 330.22 | 243,637 | -1.36(-0.41%) |
Mar 11, 2022 | 337.95 | 339.96 | 331.45 | 331.58 | 275,544 | -3.32(-0.99%) |
Mar 10, 2022 | 332.57 | 336.08 | 330.16 | 334.90 | 302,404 | -3.70(-1.09%) |
Mar 09, 2022 | 337.34 | 343.80 | 337.34 | 338.60 | 453,071 | +6.06(+1.82%) |
Mar 08, 2022 | 340.77 | 341.69 | 332.45 | 332.54 | 655,402 | -10.16(-2.96%) |
Mar 07, 2022 | 345.24 | 348.24 | 341.59 | 342.70 | 398,235 | -2.69(-0.78%) |
Mar 04, 2022 | 336.72 | 345.74 | 335.07 | 345.39 | 306,612 | +6.57(+1.94%) |
Mar 03, 2022 | 339.10 | 340.73 | 334.66 | 338.82 | 282,663 | +3.49(+1.04%) |
Mar 02, 2022 | 330.61 | 336.85 | 328.41 | 335.33 | 277,544 | +6.78(+2.06%) |
Mar 01, 2022 | 329.41 | 331.76 | 325.35 | 328.55 | 238,879 | -3.03(-0.91%) |
Feb 28, 2022 | 335.69 | 336.55 | 327.30 | 331.57 | 387,825 | -6.61(-1.95%) |
Feb 25, 2022 | 333.95 | 339.33 | 328.61 | 338.18 | 421,549 | +4.88(+1.46%) |
Feb 24, 2022 | 315.18 | 334.66 | 310.73 | 333.30 | 387,187 | +15.49(+4.87%) |
Feb 23, 2022 | 319.91 | 323.48 | 316.80 | 317.81 | 327,345 | -0.18(-0.06%) |
Feb 22, 2022 | 310.75 | 320.14 | 309.21 | 317.99 | 426,114 | +6.65(+2.14%) |
Feb 18, 2022 | 311.33 | 0 | -2.18(-0.70%) | |||
Feb 17, 2022 | 320.17 | 320.21 | 312.23 | 313.51 | 227,374 | -8.88(-2.76%) |
Feb 16, 2022 | 322.39 | 323.34 | 316.92 | 322.39 | 218,971 | -0.84(-0.26%) |
Feb 15, 2022 | 317.91 | 323.23 | 315.93 | 323.23 | 213,326 | +10.36(+3.31%) |
Feb 14, 2022 | 316.79 | 318.89 | 311.19 | 312.87 | 250,829 | -3.24(-1.03%) |
Feb 11, 2022 | 320.08 | 321.66 | 313.53 | 316.11 | 290,143 | -3.73(-1.17%) |
Feb 10, 2022 | 322.36 | 328.11 | 317.88 | 319.84 | 373,143 | -7.63(-2.33%) |
Feb 09, 2022 | 320.73 | 329.17 | 319.30 | 327.47 | 257,605 | +9.25(+2.91%) |
Feb 08, 2022 | 310.27 | 319.66 | 309.49 | 318.22 | 195,316 | +8.90(+2.88%) |
Feb 07, 2022 | 308.72 | 313.26 | 305.34 | 309.32 | 256,945 | +0.44(+0.14%) |
Feb 04, 2022 | 304.86 | 311.63 | 303.98 | 308.88 | 310,429 | +2.34(+0.76%) |
Feb 03, 2022 | 304.03 | 307.79 | 306.54 | 271,445 | +2.00(+0.66%) | |
Feb 02, 2022 | 304.94 | 305.32 | 298.01 | 304.54 | 549,707 | -0.60(-0.20%) |