Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 317.02 | 317.14 | 314.71 | 314.71 | 7,469 | -5.27(-1.65%) |
Apr 28, 2022 | 320.54 | 320.73 | 317.99 | 319.98 | 2,920 | +3.69(+1.17%) |
Apr 27, 2022 | 322.26 | 322.39 | 314.21 | 316.28 | 3,680 | -5.22(-1.62%) |
Apr 26, 2022 | 331.43 | 331.43 | 320.90 | 321.50 | 3,297 | -9.94(-3.00%) |
Apr 25, 2022 | 330.37 | 331.44 | 329.65 | 331.44 | 3,621 | -0.15(-0.05%) |
Apr 22, 2022 | 330.86 | 331.60 | 330.73 | 331.60 | 2,677 | -0.10(-0.03%) |
Apr 21, 2022 | 331.69 | 331.69 | 331.69 | 331.69 | 1,953 | -3.32(-0.99%) |
Apr 20, 2022 | 337.44 | 337.44 | 335.02 | 335.02 | 2,970 | -1.15(-0.34%) |
Apr 19, 2022 | 337.43 | 338.17 | 335.31 | 336.17 | 2,394 | +2.09(+0.63%) |
Apr 18, 2022 | 331.59 | 334.08 | 331.59 | 334.08 | 1,894 | +1.63(+0.49%) |
Apr 14, 2022 | 331.13 | 333.38 | 330.38 | 332.44 | 4,046 | +0.87(+0.26%) |
Apr 13, 2022 | 328.92 | 332.42 | 328.92 | 331.58 | 2,953 | +0.71(+0.21%) |
Apr 12, 2022 | 326.16 | 334.76 | 326.16 | 330.87 | 2,749 | -2.94(-0.88%) |
Apr 11, 2022 | 329.61 | 334.43 | 328.19 | 333.81 | 9,351 | +0.67(+0.20%) |
Apr 08, 2022 | 332.17 | 335.30 | 332.17 | 333.13 | 4,335 | +5.65(+1.73%) |
Apr 07, 2022 | 325.28 | 329.74 | 325.28 | 327.48 | 2,586 | +3.42(+1.06%) |
Apr 06, 2022 | 324.21 | 324.79 | 321.69 | 324.06 | 4,800 | +1.97(+0.61%) |
Apr 05, 2022 | 330.88 | 330.88 | 322.09 | 322.09 | 7,448 | -8.84(-2.67%) |
Apr 04, 2022 | 337.48 | 337.48 | 330.93 | 330.93 | 4,420 | -7.43(-2.20%) |
Apr 01, 2022 | 334.46 | 338.98 | 334.46 | 338.36 | 3,164 | +4.62(+1.38%) |
Mar 31, 2022 | 336.71 | 336.71 | 333.74 | 333.74 | 7,104 | -5.73(-1.69%) |
Mar 30, 2022 | 340.35 | 345.26 | 338.95 | 339.46 | 2,340 | -0.98(-0.29%) |
Mar 29, 2022 | 338.40 | 342.77 | 338.40 | 340.45 | 5,402 | +1.04(+0.31%) |
Mar 28, 2022 | 339.41 | 339.41 | 339.41 | 339.41 | 1,042 | -0.46(-0.13%) |
Mar 25, 2022 | 338.40 | 344.11 | 338.40 | 339.86 | 3,557 | +2.82(+0.84%) |
Mar 24, 2022 | 336.95 | 337.85 | 336.95 | 337.04 | 1,195 | +3.01(+0.90%) |
Mar 23, 2022 | 343.77 | 343.77 | 334.03 | 334.03 | 2,645 | -6.71(-1.97%) |
Mar 22, 2022 | 340.35 | 340.74 | 337.83 | 340.74 | 3,665 | +5.95(+1.78%) |
Mar 21, 2022 | 335.13 | 336.88 | 332.88 | 334.79 | 3,719 | -2.16(-0.64%) |
Mar 18, 2022 | 333.98 | 336.95 | 333.55 | 336.95 | 6,264 | -2.13(-0.63%) |
Mar 17, 2022 | 336.05 | 339.07 | 332.57 | 339.07 | 4,538 | +5.43(+1.63%) |
Mar 16, 2022 | 335.49 | 336.46 | 333.65 | 333.65 | 3,174 | +2.05(+0.62%) |
Mar 15, 2022 | 330.62 | 335.49 | 330.62 | 331.60 | 4,653 | -0.07(-0.02%) |
Mar 14, 2022 | 336.34 | 340.94 | 331.61 | 331.67 | 3,697 | -6.29(-1.86%) |
Mar 11, 2022 | 343.26 | 343.93 | 335.39 | 337.96 | 3,233 | -0.45(-0.13%) |
Mar 10, 2022 | 339.19 | 340.83 | 338.40 | 338.40 | 2,263 | -6.28(-1.82%) |
Mar 09, 2022 | 345.60 | 345.60 | 337.86 | 344.69 | 3,417 | +4.33(+1.27%) |
Mar 08, 2022 | 344.24 | 345.21 | 340.36 | 340.36 | 3,274 | -5.19(-1.50%) |
Mar 07, 2022 | 345.55 | 345.55 | 345.55 | 345.55 | 1,950 | -7.94(-2.25%) |
Mar 04, 2022 | 353.50 | 353.50 | 353.50 | 353.50 | 421 | +2.94(+0.84%) |
Mar 03, 2022 | 352.07 | 352.07 | 350.56 | 350.56 | 2,042 | -3.32(-0.94%) |
Mar 02, 2022 | 348.32 | 353.88 | 348.32 | 353.88 | 4,151 | +11.19(+3.27%) |
Mar 01, 2022 | 349.10 | 349.10 | 340.35 | 342.68 | 3,958 | -7.24(-2.07%) |
Feb 28, 2022 | 341.33 | 349.92 | 341.33 | 349.92 | 2,616 | +0.33(+0.09%) |
Feb 25, 2022 | 349.59 | 349.59 | 349.59 | 349.59 | 1,674 | +12.64(+3.75%) |
Feb 24, 2022 | 339.21 | 339.38 | 336.95 | 336.95 | 2,022 | -5.83(-1.70%) |
Feb 23, 2022 | 347.19 | 347.19 | 342.78 | 342.78 | 1,662 | -4.46(-1.29%) |
Feb 22, 2022 | 356.96 | 356.96 | 344.56 | 347.24 | 2,906 | -8.37(-2.35%) |
Feb 18, 2022 | 355.62 | 0 | -1.57(-0.44%) | |||
Feb 17, 2022 | 359.34 | 359.80 | 355.92 | 357.18 | 2,453 | -7.91(-2.17%) |
Feb 16, 2022 | 362.95 | 365.10 | 361.74 | 365.10 | 2,244 | +10.89(+3.07%) |
Feb 15, 2022 | 354.21 | 354.21 | 354.21 | 354.21 | 1,211 | +4.12(+1.18%) |
Feb 14, 2022 | 352.06 | 352.06 | 350.07 | 350.08 | 1,890 | -1.98(-0.56%) |
Feb 11, 2022 | 352.07 | 352.07 | 352.07 | 352.07 | 2,340 | -2.11(-0.60%) |
Feb 10, 2022 | 358.82 | 358.82 | 348.14 | 354.18 | 5,440 | -4.63(-1.29%) |
Feb 09, 2022 | 358.33 | 359.80 | 358.33 | 358.81 | 3,199 | +3.87(+1.09%) |
Feb 08, 2022 | 353.00 | 356.88 | 352.99 | 354.94 | 2,900 | +0.96(+0.27%) |
Feb 07, 2022 | 353.97 | 353.97 | 353.97 | 353.97 | 1,600 | -7.77(-2.15%) |
Feb 04, 2022 | 358.70 | 361.74 | 358.70 | 361.74 | 1,076 | +4.04(+1.13%) |
Feb 03, 2022 | 359.02 | 359.02 | 357.71 | 357.71 | 1,940 | -2.38(-0.66%) |
Feb 02, 2022 | 364.66 | 364.66 | 360.09 | 360.09 | 1,782 | -13.32(-3.57%) |