Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 349.28 | 355.45 | 335.41 | 336.12 | 699,864 | -16.88(-4.78%) |
Apr 28, 2022 | 345.37 | 354.56 | 334.88 | 353.00 | 998,370 | +12.49(+3.67%) |
Apr 27, 2022 | 332.48 | 346.39 | 332.00 | 340.51 | 997,915 | +7.92(+2.38%) |
Apr 26, 2022 | 332.76 | 342.42 | 325.80 | 332.59 | 828,050 | -4.78(-1.42%) |
Apr 25, 2022 | 319.64 | 337.67 | 317.56 | 337.37 | 969,097 | +17.37(+5.43%) |
Apr 22, 2022 | 334.04 | 334.81 | 319.35 | 320.00 | 1,085,324 | -17.16(-5.09%) |
Apr 21, 2022 | 341.00 | 346.69 | 334.72 | 337.16 | 876,890 | -1.19(-0.35%) |
Apr 20, 2022 | 348.72 | 350.08 | 337.91 | 338.35 | 656,954 | -10.04(-2.88%) |
Apr 19, 2022 | 329.14 | 353.24 | 329.14 | 348.39 | 946,944 | +20.83(+6.36%) |
Apr 18, 2022 | 332.62 | 339.87 | 324.76 | 327.56 | 1,585,898 | -6.97(-2.08%) |
Apr 14, 2022 | 350.30 | 361.75 | 331.67 | 334.53 | 1,632,476 | -18.69(-5.29%) |
Apr 13, 2022 | 343.10 | 358.82 | 342.18 | 353.22 | 904,733 | +6.62(+1.91%) |
Apr 12, 2022 | 346.57 | 359.50 | 345.00 | 346.60 | 1,213,806 | +5.71(+1.68%) |
Apr 11, 2022 | 327.82 | 348.54 | 327.14 | 340.89 | 1,004,544 | +5.11(+1.52%) |
Apr 08, 2022 | 324.67 | 342.92 | 320.56 | 335.78 | 1,315,181 | +7.96(+2.43%) |
Apr 07, 2022 | 334.01 | 337.70 | 313.85 | 327.82 | 1,516,533 | -7.25(-2.16%) |
Apr 06, 2022 | 344.74 | 346.99 | 327.01 | 335.07 | 1,633,649 | -19.26(-5.44%) |
Apr 05, 2022 | 343.06 | 360.10 | 342.76 | 354.33 | 3,095,510 | +23.48(+7.10%) |
Apr 04, 2022 | 322.00 | 330.90 | 317.00 | 330.85 | 2,050,049 | +10.31(+3.22%) |
Apr 01, 2022 | 326.95 | 329.00 | 317.89 | 320.54 | 1,709,177 | -5.55(-1.70%) |
Mar 31, 2022 | 329.25 | 330.97 | 323.40 | 326.09 | 2,641,491 | -8.19(-2.45%) |
Mar 30, 2022 | 353.51 | 358.98 | 332.78 | 334.28 | 5,592,099 | -51.41(-13.33%) |
Mar 29, 2022 | 387.14 | 390.85 | 375.40 | 385.69 | 2,424,926 | +18.19(+4.95%) |
Mar 28, 2022 | 352.30 | 368.11 | 352.15 | 367.50 | 830,735 | +15.54(+4.42%) |
Mar 25, 2022 | 365.92 | 365.92 | 348.66 | 351.96 | 521,195 | -9.59(-2.65%) |
Mar 24, 2022 | 359.51 | 363.00 | 351.18 | 361.55 | 396,753 | +1.23(+0.34%) |
Mar 23, 2022 | 367.05 | 368.33 | 354.62 | 360.32 | 502,337 | -13.34(-3.57%) |
Mar 22, 2022 | 373.85 | 382.43 | 372.21 | 373.66 | 499,966 | +3.83(+1.04%) |
Mar 21, 2022 | 371.40 | 375.49 | 360.50 | 369.83 | 448,794 | -4.67(-1.25%) |
Mar 18, 2022 | 360.00 | 376.36 | 360.00 | 374.50 | 645,758 | +10.70(+2.94%) |
Mar 17, 2022 | 361.10 | 366.61 | 350.47 | 363.80 | 507,274 | +11.21(+3.18%) |
Mar 16, 2022 | 345.48 | 356.80 | 337.58 | 352.59 | 471,746 | +12.26(+3.60%) |
Mar 15, 2022 | 329.00 | 343.08 | 326.21 | 340.33 | 460,318 | +14.48(+4.44%) |
Mar 14, 2022 | 328.00 | 340.28 | 320.81 | 325.85 | 487,474 | +0.77(+0.24%) |
Mar 11, 2022 | 345.77 | 345.77 | 324.57 | 325.08 | 426,647 | -15.66(-4.60%) |
Mar 10, 2022 | 338.59 | 346.97 | 331.59 | 340.74 | 372,104 | -5.59(-1.61%) |
Mar 09, 2022 | 346.45 | 357.40 | 344.25 | 346.33 | 649,904 | +13.60(+4.09%) |
Mar 08, 2022 | 331.00 | 344.90 | 321.78 | 332.73 | 1,168,308 | +1.73(+0.52%) |
Mar 07, 2022 | 365.39 | 372.34 | 330.56 | 331.00 | 1,331,680 | -35.58(-9.71%) |
Mar 04, 2022 | 393.15 | 395.00 | 359.25 | 366.58 | 767,922 | -28.73(-7.27%) |
Mar 03, 2022 | 410.67 | 412.72 | 395.31 | 395.31 | 434,263 | -12.11(-2.97%) |
Mar 02, 2022 | 399.26 | 410.68 | 393.82 | 407.42 | 371,371 | +11.22(+2.83%) |
Mar 01, 2022 | 406.00 | 408.60 | 389.96 | 396.20 | 513,202 | -5.67(-1.41%) |
Feb 28, 2022 | 395.80 | 403.77 | 389.51 | 401.87 | 350,522 | +5.55(+1.40%) |
Feb 25, 2022 | 385.11 | 397.49 | 373.65 | 396.32 | 486,308 | +13.88(+3.63%) |
Feb 24, 2022 | 346.75 | 384.35 | 346.07 | 382.44 | 980,366 | +15.17(+4.13%) |
Feb 23, 2022 | 377.24 | 382.69 | 363.92 | 367.27 | 371,858 | -6.35(-1.70%) |
Feb 22, 2022 | 391.25 | 394.77 | 367.17 | 373.62 | 624,410 | -26.58(-6.64%) |
Feb 18, 2022 | 400.20 | 0 | -2.33(-0.58%) | |||
Feb 17, 2022 | 415.66 | 418.57 | 399.30 | 402.53 | 324,061 | -17.56(-4.18%) |
Feb 16, 2022 | 420.15 | 425.85 | 411.68 | 420.09 | 385,672 | -6.36(-1.49%) |
Feb 15, 2022 | 417.70 | 428.00 | 417.70 | 426.45 | 477,742 | +17.83(+4.36%) |
Feb 14, 2022 | 405.61 | 421.36 | 405.61 | 408.62 | 281,426 | +0.03(+0.01%) |
Feb 11, 2022 | 416.69 | 425.96 | 407.35 | 408.59 | 372,017 | -12.97(-3.08%) |
Feb 10, 2022 | 412.26 | 441.67 | 412.26 | 421.56 | 610,130 | -0.74(-0.18%) |
Feb 09, 2022 | 419.99 | 425.93 | 411.31 | 422.30 | 423,450 | +11.08(+2.69%) |
Feb 08, 2022 | 404.84 | 415.71 | 403.04 | 411.22 | 372,673 | +3.35(+0.82%) |
Feb 07, 2022 | 403.16 | 415.33 | 402.17 | 407.87 | 405,230 | +3.80(+0.94%) |
Feb 04, 2022 | 400.00 | 407.19 | 393.02 | 404.07 | 352,998 | +7.67(+1.93%) |
Feb 03, 2022 | 398.09 | 396.40 | 370,455 | -6.19(-1.54%) | ||
Feb 02, 2022 | 416.00 | 416.00 | 396.65 | 402.59 | 475,076 | -9.69(-2.35%) |