Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 397.24 | 408.44 | 384.01 | 386.12 | 605,255 | -19.93(-4.91%) |
Apr 28, 2022 | 394.72 | 411.45 | 384.28 | 406.05 | 601,874 | +19.80(+5.13%) |
Apr 27, 2022 | 385.35 | 398.93 | 383.52 | 386.25 | 385,046 | -1.96(-0.50%) |
Apr 26, 2022 | 404.21 | 406.55 | 387.67 | 388.21 | 442,024 | -25.40(-6.14%) |
Apr 25, 2022 | 393.76 | 414.72 | 391.94 | 413.61 | 411,468 | +15.71(+3.95%) |
Apr 22, 2022 | 408.62 | 412.66 | 396.95 | 397.90 | 286,223 | -11.17(-2.73%) |
Apr 21, 2022 | 430.36 | 437.07 | 406.09 | 409.07 | 327,921 | -16.37(-3.85%) |
Apr 20, 2022 | 436.03 | 440.32 | 422.18 | 425.44 | 250,335 | -5.18(-1.20%) |
Apr 19, 2022 | 416.86 | 431.68 | 413.40 | 430.62 | 372,303 | +11.35(+2.71%) |
Apr 18, 2022 | 401.36 | 422.75 | 401.36 | 419.27 | 448,541 | +16.28(+4.04%) |
Apr 14, 2022 | 412.72 | 415.14 | 402.97 | 402.99 | 396,597 | -11.08(-2.68%) |
Apr 13, 2022 | 396.65 | 416.34 | 394.06 | 414.07 | 500,529 | +19.29(+4.89%) |
Apr 12, 2022 | 400.58 | 404.28 | 391.43 | 394.78 | 420,970 | +4.85(+1.24%) |
Apr 11, 2022 | 400.64 | 400.67 | 386.72 | 389.93 | 562,469 | -15.24(-3.76%) |
Apr 08, 2022 | 423.38 | 423.64 | 404.23 | 405.17 | 502,466 | -24.33(-5.67%) |
Apr 07, 2022 | 423.11 | 433.94 | 415.26 | 429.50 | 444,164 | +4.98(+1.17%) |
Apr 06, 2022 | 426.20 | 432.28 | 414.90 | 424.52 | 728,041 | -8.00(-1.85%) |
Apr 05, 2022 | 461.31 | 464.22 | 431.31 | 432.52 | 704,570 | -34.60(-7.41%) |
Apr 04, 2022 | 460.05 | 471.92 | 456.77 | 467.12 | 389,377 | +10.76(+2.36%) |
Apr 01, 2022 | 477.68 | 482.21 | 448.82 | 456.36 | 645,467 | -21.74(-4.55%) |
Mar 31, 2022 | 488.08 | 491.21 | 477.31 | 478.10 | 471,100 | -2.68(-0.56%) |
Mar 30, 2022 | 502.35 | 504.01 | 478.44 | 480.78 | 489,995 | -22.70(-4.51%) |
Mar 29, 2022 | 496.62 | 505.92 | 488.41 | 503.48 | 402,072 | +12.57(+2.56%) |
Mar 28, 2022 | 478.61 | 490.94 | 472.81 | 490.90 | 274,609 | +7.77(+1.61%) |
Mar 25, 2022 | 485.15 | 488.04 | 471.94 | 483.14 | 353,656 | -3.05(-0.63%) |
Mar 24, 2022 | 459.06 | 487.35 | 456.53 | 486.19 | 507,470 | +30.37(+6.66%) |
Mar 23, 2022 | 456.80 | 475.44 | 451.51 | 455.81 | 432,203 | -6.32(-1.37%) |
Mar 22, 2022 | 458.39 | 472.88 | 453.85 | 462.13 | 505,496 | +5.62(+1.23%) |
Mar 21, 2022 | 453.95 | 462.79 | 445.19 | 456.51 | 599,440 | -5.36(-1.16%) |
Mar 18, 2022 | 442.51 | 464.15 | 435.73 | 461.87 | 1,174,599 | +18.32(+4.13%) |
Mar 17, 2022 | 427.67 | 445.92 | 425.26 | 443.55 | 441,710 | +10.38(+2.40%) |
Mar 16, 2022 | 421.38 | 436.50 | 411.07 | 433.17 | 554,295 | +18.54(+4.47%) |
Mar 15, 2022 | 378.72 | 416.43 | 377.55 | 414.63 | 818,913 | +36.18(+9.56%) |
Mar 14, 2022 | 391.39 | 398.74 | 376.73 | 378.44 | 555,519 | -10.55(-2.71%) |
Mar 11, 2022 | 411.85 | 416.28 | 388.38 | 388.99 | 239,361 | -13.09(-3.26%) |
Mar 10, 2022 | 399.26 | 404.80 | 392.80 | 402.08 | 264,878 | -8.94(-2.18%) |
Mar 09, 2022 | 401.22 | 415.61 | 396.87 | 411.03 | 441,326 | +23.31(+6.01%) |
Mar 08, 2022 | 378.57 | 399.93 | 367.22 | 387.71 | 501,109 | +12.72(+3.39%) |
Mar 07, 2022 | 409.41 | 412.48 | 374.92 | 375.00 | 708,822 | -31.73(-7.80%) |
Mar 04, 2022 | 418.61 | 420.58 | 400.40 | 406.73 | 461,335 | -15.94(-3.77%) |
Mar 03, 2022 | 447.86 | 447.86 | 422.45 | 422.67 | 520,112 | -23.05(-5.17%) |
Mar 02, 2022 | 433.73 | 451.40 | 433.73 | 445.72 | 382,328 | +16.56(+3.86%) |
Mar 01, 2022 | 447.42 | 452.79 | 424.80 | 429.16 | 562,526 | -21.72(-4.82%) |
Feb 28, 2022 | 449.65 | 452.69 | 438.87 | 450.88 | 401,106 | -2.69(-0.59%) |
Feb 25, 2022 | 445.52 | 454.85 | 439.82 | 453.57 | 357,365 | +6.19(+1.38%) |
Feb 24, 2022 | 408.55 | 447.86 | 405.40 | 447.38 | 559,285 | +23.33(+5.50%) |
Feb 23, 2022 | 447.40 | 451.69 | 421.83 | 424.05 | 446,116 | -18.38(-4.15%) |
Feb 22, 2022 | 443.93 | 456.75 | 436.84 | 442.44 | 289,847 | -7.12(-1.58%) |
Feb 18, 2022 | 449.55 | 0 | -4.45(-0.98%) | |||
Feb 17, 2022 | 467.95 | 482.43 | 452.69 | 454.00 | 464,877 | -25.25(-5.27%) |
Feb 16, 2022 | 463.74 | 480.96 | 455.12 | 479.26 | 516,082 | +8.16(+1.73%) |
Feb 15, 2022 | 434.14 | 474.22 | 434.14 | 471.10 | 995,288 | +45.17(+10.60%) |
Feb 14, 2022 | 413.52 | 431.68 | 403.87 | 425.93 | 760,166 | +8.88(+2.13%) |
Feb 11, 2022 | 433.17 | 459.21 | 413.35 | 417.06 | 1,567,892 | +16.71(+4.17%) |
Feb 10, 2022 | 404.07 | 419.16 | 397.94 | 400.35 | 544,198 | -15.25(-3.67%) |
Feb 09, 2022 | 403.94 | 417.36 | 400.91 | 415.60 | 370,103 | +16.92(+4.24%) |
Feb 08, 2022 | 390.33 | 399.94 | 386.28 | 398.68 | 428,242 | +8.50(+2.18%) |
Feb 07, 2022 | 394.29 | 403.49 | 386.01 | 390.18 | 322,752 | -3.12(-0.79%) |
Feb 04, 2022 | 384.00 | 397.27 | 380.33 | 393.30 | 294,684 | +6.84(+1.77%) |
Feb 03, 2022 | 391.94 | 385.01 | 386.46 | 511,202 | -20.98(-5.15%) | |
Feb 02, 2022 | 403.99 | 409.58 | 401.76 | 407.43 | 507,286 | +8.02(+2.01%) |