Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 463.17 | 479.20 | 453.29 | 454.16 | 1,443,682 | -18.26(-3.87%) |
Apr 28, 2022 | 456.60 | 477.42 | 451.09 | 472.43 | 1,721,097 | +27.02(+6.07%) |
Apr 27, 2022 | 443.10 | 456.91 | 438.31 | 445.41 | 1,272,784 | -0.43(-0.10%) |
Apr 26, 2022 | 455.02 | 458.60 | 445.34 | 445.84 | 1,535,078 | -18.72(-4.03%) |
Apr 25, 2022 | 449.01 | 468.40 | 447.69 | 464.56 | 1,448,295 | +12.96(+2.87%) |
Apr 22, 2022 | 455.37 | 460.55 | 448.91 | 451.60 | 2,080,004 | -6.22(-1.36%) |
Apr 21, 2022 | 476.50 | 485.21 | 456.83 | 457.82 | 2,337,414 | -11.64(-2.48%) |
Apr 20, 2022 | 480.39 | 492.24 | 467.74 | 469.46 | 2,074,193 | +2.20(+0.47%) |
Apr 19, 2022 | 457.60 | 470.76 | 454.42 | 467.26 | 1,245,100 | +8.43(+1.84%) |
Apr 18, 2022 | 440.04 | 461.22 | 439.77 | 458.83 | 1,704,720 | +14.03(+3.15%) |
Apr 14, 2022 | 461.63 | 462.20 | 444.49 | 444.80 | 1,399,643 | -16.04(-3.48%) |
Apr 13, 2022 | 457.97 | 465.43 | 456.23 | 460.84 | 1,168,316 | +5.47(+1.20%) |
Apr 12, 2022 | 469.04 | 475.80 | 453.19 | 455.37 | 1,720,586 | -8.54(-1.84%) |
Apr 11, 2022 | 475.01 | 475.88 | 463.38 | 463.92 | 1,737,921 | -15.48(-3.23%) |
Apr 08, 2022 | 485.61 | 488.41 | 478.61 | 479.40 | 1,071,803 | -11.41(-2.32%) |
Apr 07, 2022 | 484.96 | 496.10 | 480.45 | 490.81 | 1,035,160 | +5.04(+1.04%) |
Apr 06, 2022 | 481.61 | 493.11 | 475.92 | 485.77 | 1,623,992 | -5.33(-1.09%) |
Apr 05, 2022 | 515.45 | 516.80 | 487.60 | 491.10 | 2,016,908 | -31.12(-5.96%) |
Apr 04, 2022 | 513.23 | 523.40 | 511.30 | 522.22 | 900,287 | +9.85(+1.92%) |
Apr 01, 2022 | 527.75 | 532.18 | 504.20 | 512.37 | 1,239,367 | -11.86(-2.26%) |
Mar 31, 2022 | 536.30 | 543.63 | 523.77 | 524.23 | 1,507,421 | -10.68(-2.00%) |
Mar 30, 2022 | 548.22 | 556.77 | 531.75 | 534.90 | 1,331,238 | -19.86(-3.58%) |
Mar 29, 2022 | 554.25 | 560.48 | 544.26 | 554.76 | 1,142,276 | +11.33(+2.09%) |
Mar 28, 2022 | 535.89 | 543.97 | 527.46 | 543.43 | 752,526 | +2.43(+0.45%) |
Mar 25, 2022 | 541.34 | 543.06 | 531.60 | 541.01 | 772,588 | -1.37(-0.25%) |
Mar 24, 2022 | 523.92 | 542.84 | 518.55 | 542.37 | 1,243,306 | +24.60(+4.75%) |
Mar 23, 2022 | 526.92 | 534.36 | 517.38 | 517.77 | 1,008,415 | -15.38(-2.88%) |
Mar 22, 2022 | 524.61 | 539.09 | 524.61 | 533.15 | 1,095,224 | +9.65(+1.84%) |
Mar 21, 2022 | 524.61 | 530.73 | 512.78 | 523.49 | 1,078,576 | -7.59(-1.43%) |
Mar 18, 2022 | 512.09 | 533.85 | 509.98 | 531.08 | 2,280,660 | +17.86(+3.48%) |
Mar 17, 2022 | 497.47 | 513.48 | 494.91 | 513.22 | 1,397,322 | +11.54(+2.30%) |
Mar 16, 2022 | 483.94 | 501.81 | 477.80 | 501.68 | 1,708,403 | +29.03(+6.14%) |
Mar 15, 2022 | 463.34 | 474.83 | 459.81 | 472.65 | 1,277,415 | +16.79(+3.68%) |
Mar 14, 2022 | 474.61 | 476.84 | 453.00 | 455.86 | 1,632,748 | -13.99(-2.98%) |
Mar 11, 2022 | 497.22 | 497.22 | 469.06 | 469.85 | 1,068,883 | -13.30(-2.75%) |
Mar 10, 2022 | 490.64 | 492.80 | 474.58 | 483.14 | 1,142,255 | -19.67(-3.91%) |
Mar 09, 2022 | 495.13 | 507.58 | 489.75 | 502.82 | 1,485,371 | +26.19(+5.49%) |
Mar 08, 2022 | 475.84 | 496.80 | 465.63 | 476.63 | 2,217,941 | +1.19(+0.25%) |
Mar 07, 2022 | 512.82 | 518.58 | 475.02 | 475.45 | 2,200,044 | -35.60(-6.97%) |
Mar 04, 2022 | 523.65 | 526.83 | 505.05 | 511.05 | 1,480,931 | -17.23(-3.26%) |
Mar 03, 2022 | 544.80 | 544.80 | 523.60 | 528.28 | 1,061,457 | -10.22(-1.90%) |
Mar 02, 2022 | 531.94 | 542.59 | 525.76 | 538.50 | 1,280,432 | +13.07(+2.49%) |
Mar 01, 2022 | 542.42 | 546.64 | 520.17 | 525.42 | 1,655,252 | -20.20(-3.70%) |
Feb 28, 2022 | 550.54 | 555.14 | 535.47 | 545.62 | 1,446,597 | -11.52(-2.07%) |
Feb 25, 2022 | 548.40 | 557.80 | 546.08 | 557.14 | 1,116,204 | +10.03(+1.83%) |
Feb 24, 2022 | 510.39 | 548.29 | 504.99 | 547.11 | 1,606,785 | +19.92(+3.78%) |
Feb 23, 2022 | 550.85 | 555.05 | 526.08 | 527.19 | 1,278,302 | -16.85(-3.10%) |
Feb 22, 2022 | 545.28 | 561.17 | 535.49 | 544.04 | 1,254,525 | -9.98(-1.80%) |
Feb 18, 2022 | 554.02 | 0 | -10.32(-1.83%) | |||
Feb 17, 2022 | 570.73 | 578.54 | 562.99 | 564.34 | 1,328,331 | -10.56(-1.84%) |
Feb 16, 2022 | 568.11 | 578.72 | 561.10 | 574.90 | 826,668 | -2.28(-0.40%) |
Feb 15, 2022 | 553.46 | 580.05 | 553.46 | 577.18 | 1,475,795 | +34.57(+6.37%) |
Feb 14, 2022 | 544.96 | 553.10 | 532.32 | 542.61 | 1,384,670 | -1.69(-0.31%) |
Feb 11, 2022 | 578.34 | 583.13 | 539.82 | 544.30 | 1,627,671 | -33.90(-5.86%) |
Feb 10, 2022 | 572.25 | 598.73 | 571.52 | 578.20 | 1,558,177 | -12.22(-2.07%) |
Feb 09, 2022 | 572.57 | 593.40 | 566.70 | 590.42 | 1,242,232 | +30.28(+5.41%) |
Feb 08, 2022 | 550.66 | 561.39 | 544.89 | 560.14 | 1,332,654 | +4.78(+0.86%) |
Feb 07, 2022 | 564.79 | 573.09 | 553.04 | 555.36 | 1,118,999 | -7.48(-1.33%) |
Feb 04, 2022 | 570.07 | 573.03 | 557.57 | 562.85 | 1,488,112 | -9.42(-1.65%) |
Feb 03, 2022 | 580.25 | 588.59 | 569.36 | 572.26 | 2,064,562 | -22.37(-3.76%) |
Feb 02, 2022 | 581.22 | 596.12 | 573.54 | 594.63 | 1,708,139 | +21.67(+3.78%) |