Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 409.04 | 410.06 | 395.87 | 396.51 | 276,401 | -15.61(-3.79%) |
Apr 28, 2022 | 412.33 | 415.31 | 405.84 | 412.12 | 230,567 | +2.80(+0.68%) |
Apr 27, 2022 | 410.79 | 419.16 | 409.16 | 409.32 | 236,089 | -0.34(-0.08%) |
Apr 26, 2022 | 420.03 | 422.62 | 409.21 | 409.66 | 257,990 | -11.96(-2.84%) |
Apr 25, 2022 | 418.13 | 421.84 | 410.08 | 421.62 | 252,378 | +1.78(+0.42%) |
Apr 22, 2022 | 430.14 | 431.48 | 419.68 | 419.84 | 308,397 | -10.99(-2.55%) |
Apr 21, 2022 | 436.86 | 438.05 | 429.42 | 430.83 | 259,162 | -4.90(-1.13%) |
Apr 20, 2022 | 429.39 | 436.83 | 428.33 | 435.73 | 317,114 | +8.76(+2.05%) |
Apr 19, 2022 | 414.85 | 427.05 | 414.85 | 426.98 | 249,902 | +12.05(+2.90%) |
Apr 18, 2022 | 412.92 | 417.57 | 412.52 | 414.93 | 270,494 | +1.63(+0.39%) |
Apr 14, 2022 | 418.45 | 422.73 | 412.76 | 413.30 | 186,487 | -6.68(-1.59%) |
Apr 13, 2022 | 418.02 | 421.11 | 412.74 | 419.98 | 229,620 | +1.74(+0.42%) |
Apr 12, 2022 | 424.94 | 430.90 | 416.89 | 418.24 | 261,234 | -6.43(-1.51%) |
Apr 11, 2022 | 431.60 | 433.70 | 422.90 | 424.67 | 163,710 | -9.51(-2.19%) |
Apr 08, 2022 | 436.87 | 438.09 | 430.10 | 434.18 | 390,825 | -2.70(-0.62%) |
Apr 07, 2022 | 433.90 | 439.51 | 432.80 | 436.88 | 349,505 | +1.91(+0.44%) |
Apr 06, 2022 | 432.39 | 440.83 | 432.17 | 434.98 | 333,263 | +1.81(+0.42%) |
Apr 05, 2022 | 423.39 | 434.66 | 418.23 | 433.17 | 425,760 | +7.49(+1.76%) |
Apr 04, 2022 | 421.69 | 428.05 | 421.69 | 425.68 | 389,375 | +3.98(+0.94%) |
Apr 01, 2022 | 427.84 | 427.84 | 417.29 | 421.70 | 372,887 | -4.94(-1.16%) |
Mar 31, 2022 | 434.02 | 436.20 | 425.80 | 426.64 | 297,998 | -5.65(-1.31%) |
Mar 30, 2022 | 427.71 | 436.32 | 426.06 | 432.29 | 280,074 | +2.50(+0.58%) |
Mar 29, 2022 | 426.80 | 438.04 | 426.79 | 429.79 | 359,650 | +5.91(+1.39%) |
Mar 28, 2022 | 407.79 | 424.70 | 407.27 | 423.88 | 418,418 | +16.86(+4.14%) |
Mar 25, 2022 | 413.49 | 413.72 | 403.58 | 407.02 | 410,154 | -5.12(-1.24%) |
Mar 24, 2022 | 424.76 | 431.90 | 409.95 | 412.14 | 538,596 | -7.37(-1.76%) |
Mar 23, 2022 | 428.97 | 428.97 | 418.14 | 419.51 | 454,294 | -8.77(-2.05%) |
Mar 22, 2022 | 428.96 | 431.47 | 426.41 | 428.27 | 342,740 | -1.68(-0.39%) |
Mar 21, 2022 | 432.12 | 435.24 | 423.94 | 429.95 | 297,429 | -1.60(-0.37%) |
Mar 18, 2022 | 420.71 | 432.37 | 420.64 | 431.56 | 448,651 | +11.80(+2.81%) |
Mar 17, 2022 | 412.56 | 420.19 | 410.63 | 419.75 | 235,043 | +7.75(+1.88%) |
Mar 16, 2022 | 412.65 | 417.00 | 403.47 | 412.00 | 321,411 | +2.78(+0.68%) |
Mar 15, 2022 | 404.43 | 411.07 | 401.50 | 409.22 | 245,936 | +8.01(+2.00%) |
Mar 14, 2022 | 405.51 | 407.00 | 398.10 | 401.21 | 196,400 | +0.47(+0.12%) |
Mar 11, 2022 | 401.85 | 404.61 | 399.27 | 400.74 | 207,923 | +0.78(+0.19%) |
Mar 10, 2022 | 404.98 | 407.66 | 395.95 | 399.96 | 235,866 | -7.82(-1.92%) |
Mar 09, 2022 | 405.74 | 410.51 | 400.51 | 407.79 | 267,708 | +7.66(+1.91%) |
Mar 08, 2022 | 405.58 | 408.99 | 396.13 | 400.13 | 285,365 | -5.57(-1.37%) |
Mar 07, 2022 | 408.61 | 413.22 | 404.45 | 405.70 | 458,218 | -0.21(-0.05%) |
Mar 04, 2022 | 402.90 | 409.03 | 399.51 | 405.91 | 486,348 | +1.38(+0.34%) |
Mar 03, 2022 | 413.33 | 415.34 | 403.97 | 404.53 | 304,245 | -6.24(-1.52%) |
Mar 02, 2022 | 409.37 | 414.43 | 405.91 | 410.77 | 289,952 | +6.03(+1.49%) |
Mar 01, 2022 | 399.05 | 408.06 | 394.54 | 404.74 | 362,022 | +5.67(+1.42%) |
Feb 28, 2022 | 393.71 | 399.96 | 392.93 | 399.07 | 318,523 | -0.63(-0.16%) |
Feb 25, 2022 | 387.23 | 400.85 | 386.97 | 399.70 | 324,201 | +14.48(+3.76%) |
Feb 24, 2022 | 378.53 | 385.25 | 374.40 | 385.22 | 611,780 | -1.16(-0.30%) |
Feb 23, 2022 | 398.15 | 400.79 | 385.63 | 386.38 | 237,660 | -9.95(-2.51%) |
Feb 22, 2022 | 394.02 | 398.15 | 390.68 | 396.33 | 240,411 | +1.12(+0.28%) |
Feb 18, 2022 | 395.21 | 0 | -2.62(-0.66%) | |||
Feb 17, 2022 | 402.42 | 402.42 | 395.55 | 397.83 | 215,253 | -6.51(-1.61%) |
Feb 16, 2022 | 399.03 | 406.09 | 397.81 | 404.35 | 243,384 | +4.24(+1.06%) |
Feb 15, 2022 | 396.81 | 400.88 | 395.17 | 400.11 | 226,948 | +7.82(+1.99%) |
Feb 14, 2022 | 399.31 | 399.31 | 386.88 | 392.29 | 307,207 | -6.89(-1.73%) |
Feb 11, 2022 | 399.99 | 403.48 | 395.96 | 399.19 | 335,462 | -1.08(-0.27%) |
Feb 10, 2022 | 403.21 | 410.27 | 398.81 | 400.26 | 319,096 | -9.25(-2.26%) |
Feb 09, 2022 | 416.86 | 419.81 | 408.53 | 409.51 | 221,141 | -1.83(-0.45%) |
Feb 08, 2022 | 407.16 | 412.18 | 400.94 | 411.35 | 291,844 | +1.90(+0.46%) |
Feb 07, 2022 | 411.52 | 411.52 | 407.38 | 409.44 | 147,428 | -2.71(-0.66%) |
Feb 04, 2022 | 409.10 | 415.72 | 406.77 | 412.15 | 153,675 | +1.06(+0.26%) |
Feb 03, 2022 | 416.30 | 410.94 | 411.09 | 144,576 | -9.32(-2.22%) | |
Feb 02, 2022 | 413.86 | 421.51 | 411.88 | 420.41 | 204,043 | +7.23(+1.75%) |