Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 323.02 | 333.28 | 310.06 | 310.88 | 2,493,467 | -13.15(-4.06%) |
Apr 28, 2022 | 310.98 | 328.31 | 308.44 | 324.03 | 1,882,889 | +17.51(+5.71%) |
Apr 27, 2022 | 304.50 | 315.50 | 303.82 | 306.52 | 1,072,504 | +0.02(+0.01%) |
Apr 26, 2022 | 316.80 | 317.85 | 306.15 | 306.50 | 1,315,743 | -16.02(-4.97%) |
Apr 25, 2022 | 313.77 | 322.98 | 310.98 | 322.52 | 1,293,882 | +6.75(+2.14%) |
Apr 22, 2022 | 325.91 | 327.68 | 315.06 | 315.77 | 1,458,513 | -11.40(-3.49%) |
Apr 21, 2022 | 339.75 | 345.65 | 325.66 | 327.17 | 1,376,723 | -9.35(-2.78%) |
Apr 20, 2022 | 336.04 | 342.65 | 335.95 | 336.52 | 1,330,086 | +7.57(+2.30%) |
Apr 19, 2022 | 320.81 | 330.06 | 316.04 | 328.95 | 1,355,261 | +9.69(+3.03%) |
Apr 18, 2022 | 311.60 | 321.35 | 311.02 | 319.27 | 1,010,607 | +6.22(+1.99%) |
Apr 14, 2022 | 327.18 | 328.54 | 312.50 | 313.04 | 1,526,378 | -14.65(-4.47%) |
Apr 13, 2022 | 322.90 | 330.73 | 320.91 | 327.69 | 1,167,815 | +6.11(+1.90%) |
Apr 12, 2022 | 331.08 | 336.08 | 319.59 | 321.58 | 1,195,716 | -1.19(-0.37%) |
Apr 11, 2022 | 328.07 | 330.27 | 322.50 | 322.77 | 1,524,005 | -9.49(-2.85%) |
Apr 08, 2022 | 340.38 | 340.99 | 331.74 | 332.26 | 1,592,874 | -11.56(-3.36%) |
Apr 07, 2022 | 334.32 | 347.03 | 333.95 | 343.81 | 1,351,011 | +8.60(+2.56%) |
Apr 06, 2022 | 330.04 | 340.28 | 324.73 | 335.22 | 1,828,842 | -1.24(-0.37%) |
Apr 05, 2022 | 354.63 | 355.88 | 334.19 | 336.45 | 1,735,473 | -20.97(-5.87%) |
Apr 04, 2022 | 352.26 | 358.67 | 350.94 | 357.42 | 928,571 | +6.60(+1.88%) |
Apr 01, 2022 | 359.51 | 360.34 | 345.48 | 350.82 | 1,214,924 | -5.64(-1.58%) |
Mar 31, 2022 | 365.01 | 369.01 | 356.01 | 356.45 | 1,355,446 | -7.56(-2.08%) |
Mar 30, 2022 | 373.34 | 373.39 | 361.82 | 364.01 | 1,153,228 | -10.23(-2.73%) |
Mar 29, 2022 | 371.05 | 376.78 | 367.54 | 374.25 | 1,090,519 | +8.74(+2.39%) |
Mar 28, 2022 | 359.49 | 365.79 | 353.57 | 365.50 | 1,118,068 | +8.54(+2.39%) |
Mar 25, 2022 | 353.86 | 359.20 | 349.94 | 356.96 | 967,644 | +0.67(+0.19%) |
Mar 24, 2022 | 344.70 | 356.50 | 340.97 | 356.29 | 1,095,632 | +16.71(+4.92%) |
Mar 23, 2022 | 350.79 | 350.79 | 339.13 | 339.58 | 1,194,778 | -11.98(-3.41%) |
Mar 22, 2022 | 347.23 | 355.08 | 347.23 | 351.56 | 876,208 | +4.62(+1.33%) |
Mar 21, 2022 | 350.89 | 354.52 | 341.61 | 346.93 | 1,369,227 | -8.54(-2.40%) |
Mar 18, 2022 | 341.36 | 356.81 | 337.76 | 355.47 | 3,077,099 | +12.11(+3.53%) |
Mar 17, 2022 | 337.34 | 345.09 | 335.97 | 343.36 | 1,041,737 | +1.65(+0.48%) |
Mar 16, 2022 | 328.17 | 342.08 | 324.51 | 341.71 | 1,591,248 | +17.24(+5.31%) |
Mar 15, 2022 | 315.19 | 325.36 | 314.89 | 324.48 | 1,369,418 | +12.87(+4.13%) |
Mar 14, 2022 | 315.72 | 322.45 | 309.67 | 311.60 | 1,600,725 | -3.18(-1.01%) |
Mar 11, 2022 | 327.28 | 329.15 | 314.31 | 314.79 | 984,720 | -5.35(-1.67%) |
Mar 10, 2022 | 322.06 | 325.64 | 314.26 | 320.13 | 1,597,805 | -10.52(-3.18%) |
Mar 09, 2022 | 322.42 | 333.02 | 322.29 | 330.65 | 1,562,082 | +17.27(+5.51%) |
Mar 08, 2022 | 307.95 | 324.13 | 302.40 | 313.38 | 1,853,605 | +7.48(+2.44%) |
Mar 07, 2022 | 325.73 | 328.63 | 305.66 | 305.90 | 1,684,953 | -17.49(-5.41%) |
Mar 04, 2022 | 329.85 | 332.05 | 318.37 | 323.39 | 1,608,783 | -10.16(-3.04%) |
Mar 03, 2022 | 339.87 | 340.41 | 329.44 | 333.54 | 1,056,177 | -3.45(-1.02%) |
Mar 02, 2022 | 333.33 | 338.87 | 328.42 | 336.99 | 1,324,189 | +9.04(+2.76%) |
Mar 01, 2022 | 337.49 | 340.18 | 324.41 | 327.95 | 1,465,982 | -11.40(-3.36%) |
Feb 28, 2022 | 344.15 | 347.12 | 332.18 | 339.36 | 1,933,729 | -8.91(-2.56%) |
Feb 25, 2022 | 347.34 | 350.43 | 343.17 | 348.26 | 1,620,881 | -0.23(-0.07%) |
Feb 24, 2022 | 323.00 | 348.88 | 320.62 | 348.50 | 1,721,051 | +13.74(+4.10%) |
Feb 23, 2022 | 349.90 | 354.66 | 333.22 | 334.76 | 1,680,533 | -11.65(-3.36%) |
Feb 22, 2022 | 345.74 | 355.73 | 339.47 | 346.40 | 1,711,936 | -2.49(-0.71%) |
Feb 18, 2022 | 348.90 | 0 | -7.55(-2.12%) | |||
Feb 17, 2022 | 369.34 | 371.32 | 355.48 | 356.44 | 1,870,862 | -19.08(-5.08%) |
Feb 16, 2022 | 371.93 | 377.35 | 367.59 | 375.53 | 1,642,973 | -1.80(-0.48%) |
Feb 15, 2022 | 363.68 | 379.09 | 362.83 | 377.33 | 1,607,402 | +21.75(+6.12%) |
Feb 14, 2022 | 360.46 | 368.02 | 349.89 | 355.58 | 1,298,147 | -3.96(-1.10%) |
Feb 11, 2022 | 380.88 | 383.56 | 355.50 | 359.54 | 1,702,482 | -18.92(-5.00%) |
Feb 10, 2022 | 379.18 | 394.07 | 376.12 | 378.46 | 1,365,848 | -10.12(-2.60%) |
Feb 09, 2022 | 382.17 | 389.64 | 378.74 | 388.58 | 1,504,223 | +14.48(+3.87%) |
Feb 08, 2022 | 364.34 | 375.19 | 362.16 | 374.10 | 2,033,894 | +9.34(+2.56%) |
Feb 07, 2022 | 367.56 | 370.55 | 363.31 | 364.76 | 1,116,237 | -1.73(-0.47%) |
Feb 04, 2022 | 362.32 | 369.62 | 357.49 | 366.49 | 1,162,774 | +3.59(+0.99%) |
Feb 03, 2022 | 374.45 | 361.71 | 362.89 | 1,923,156 | -21.15(-5.51%) | |
Feb 02, 2022 | 379.92 | 385.30 | 374.15 | 384.05 | 1,360,980 | +7.22(+1.91%) |