Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 446.47 | 454.59 | 429.13 | 430.48 | 715,218 | -17.87(-3.99%) |
Apr 28, 2022 | 451.73 | 453.09 | 440.31 | 448.35 | 1,019,403 | +1.17(+0.26%) |
Apr 27, 2022 | 455.69 | 461.38 | 445.72 | 447.18 | 770,580 | -8.38(-1.84%) |
Apr 26, 2022 | 467.91 | 470.47 | 455.34 | 455.56 | 749,907 | -16.71(-3.54%) |
Apr 25, 2022 | 471.60 | 475.40 | 464.68 | 472.27 | 629,560 | -1.37(-0.29%) |
Apr 22, 2022 | 489.79 | 494.41 | 472.67 | 473.64 | 503,791 | -18.88(-3.83%) |
Apr 21, 2022 | 516.41 | 517.91 | 491.21 | 492.52 | 327,280 | -20.87(-4.07%) |
Apr 20, 2022 | 505.79 | 517.03 | 498.84 | 513.39 | 372,901 | +12.54(+2.50%) |
Apr 19, 2022 | 485.11 | 503.88 | 485.11 | 500.85 | 367,142 | +14.04(+2.88%) |
Apr 18, 2022 | 492.80 | 495.53 | 483.45 | 486.81 | 432,128 | -9.97(-2.01%) |
Apr 14, 2022 | 510.30 | 511.15 | 496.40 | 496.78 | 432,377 | -11.83(-2.33%) |
Apr 13, 2022 | 500.73 | 511.77 | 496.17 | 508.61 | 451,503 | +11.37(+2.29%) |
Apr 12, 2022 | 517.95 | 525.89 | 492.52 | 497.24 | 497,842 | -17.24(-3.35%) |
Apr 11, 2022 | 538.14 | 543.81 | 513.65 | 514.48 | 490,085 | -32.64(-5.97%) |
Apr 08, 2022 | 548.59 | 553.33 | 546.31 | 547.12 | 367,670 | -4.14(-0.75%) |
Apr 07, 2022 | 532.23 | 554.97 | 532.23 | 551.26 | 438,451 | +16.34(+3.05%) |
Apr 06, 2022 | 537.98 | 538.45 | 526.40 | 534.92 | 539,730 | -10.12(-1.86%) |
Apr 05, 2022 | 547.55 | 551.47 | 540.14 | 545.04 | 353,984 | -3.04(-0.55%) |
Apr 04, 2022 | 553.44 | 558.01 | 543.71 | 548.08 | 379,117 | -5.36(-0.97%) |
Apr 01, 2022 | 546.54 | 553.46 | 542.75 | 553.44 | 430,594 | +6.38(+1.17%) |
Mar 31, 2022 | 551.00 | 558.55 | 547.05 | 547.06 | 760,423 | -1.62(-0.30%) |
Mar 30, 2022 | 549.58 | 551.74 | 543.37 | 548.68 | 437,784 | -3.08(-0.56%) |
Mar 29, 2022 | 549.14 | 560.92 | 545.55 | 551.76 | 462,025 | +12.22(+2.26%) |
Mar 28, 2022 | 541.07 | 547.06 | 527.76 | 539.54 | 461,786 | +0.61(+0.11%) |
Mar 25, 2022 | 544.47 | 546.53 | 528.87 | 538.93 | 447,995 | -1.46(-0.27%) |
Mar 24, 2022 | 537.76 | 540.41 | 529.65 | 540.39 | 336,594 | +4.33(+0.81%) |
Mar 23, 2022 | 548.56 | 548.74 | 535.00 | 536.06 | 582,731 | -16.40(-2.97%) |
Mar 22, 2022 | 538.57 | 554.17 | 536.61 | 552.46 | 529,543 | +12.87(+2.39%) |
Mar 21, 2022 | 535.54 | 544.56 | 528.34 | 539.59 | 558,507 | -2.87(-0.53%) |
Mar 18, 2022 | 527.04 | 546.85 | 522.26 | 542.46 | 690,361 | +15.37(+2.92%) |
Mar 17, 2022 | 517.14 | 529.37 | 515.00 | 527.09 | 349,275 | +6.90(+1.33%) |
Mar 16, 2022 | 511.04 | 528.08 | 500.85 | 520.19 | 373,221 | +17.26(+3.43%) |
Mar 15, 2022 | 492.42 | 505.07 | 488.09 | 502.93 | 390,141 | +16.60(+3.41%) |
Mar 14, 2022 | 498.02 | 509.13 | 484.57 | 486.33 | 368,021 | -11.75(-2.36%) |
Mar 11, 2022 | 530.70 | 532.02 | 497.64 | 498.08 | 334,124 | -26.36(-5.03%) |
Mar 10, 2022 | 518.95 | 525.87 | 511.40 | 524.44 | 525,297 | -5.48(-1.03%) |
Mar 09, 2022 | 521.20 | 532.72 | 518.43 | 529.92 | 558,479 | +22.14(+4.36%) |
Mar 08, 2022 | 510.63 | 524.71 | 501.36 | 507.78 | 804,534 | -9.50(-1.84%) |
Mar 07, 2022 | 535.24 | 538.26 | 516.38 | 517.28 | 521,493 | -18.43(-3.44%) |
Mar 04, 2022 | 537.54 | 539.55 | 527.81 | 535.71 | 438,211 | -2.81(-0.52%) |
Mar 03, 2022 | 545.24 | 553.11 | 534.05 | 538.52 | 375,385 | -1.45(-0.27%) |
Mar 02, 2022 | 537.31 | 545.97 | 536.91 | 539.97 | 467,558 | +4.83(+0.90%) |
Mar 01, 2022 | 527.66 | 540.53 | 527.66 | 535.14 | 618,918 | +2.79(+0.52%) |
Feb 28, 2022 | 516.20 | 534.10 | 516.20 | 532.35 | 757,583 | +9.90(+1.89%) |
Feb 25, 2022 | 509.78 | 524.02 | 508.09 | 522.45 | 476,489 | +12.68(+2.49%) |
Feb 24, 2022 | 470.31 | 511.68 | 468.53 | 509.77 | 705,444 | +35.09(+7.39%) |
Feb 23, 2022 | 490.00 | 492.26 | 473.17 | 474.68 | 448,250 | -13.96(-2.86%) |
Feb 22, 2022 | 488.35 | 499.93 | 485.50 | 488.64 | 569,097 | -0.81(-0.17%) |
Feb 18, 2022 | 489.45 | 0 | -3.90(-0.79%) | |||
Feb 17, 2022 | 503.94 | 507.66 | 492.90 | 493.35 | 519,920 | -14.66(-2.89%) |
Feb 16, 2022 | 509.00 | 511.20 | 495.50 | 508.01 | 408,974 | -2.86(-0.56%) |
Feb 15, 2022 | 513.77 | 520.00 | 506.81 | 510.87 | 475,323 | +5.34(+1.06%) |
Feb 14, 2022 | 514.88 | 518.00 | 500.72 | 505.53 | 404,721 | -9.52(-1.85%) |
Feb 11, 2022 | 527.21 | 532.10 | 512.01 | 515.05 | 328,953 | -11.15(-2.12%) |
Feb 10, 2022 | 520.58 | 537.14 | 519.80 | 526.20 | 430,194 | -5.61(-1.05%) |
Feb 09, 2022 | 528.89 | 539.00 | 522.04 | 531.81 | 364,800 | +10.20(+1.96%) |
Feb 08, 2022 | 518.84 | 526.92 | 513.23 | 521.61 | 396,018 | +3.85(+0.74%) |
Feb 07, 2022 | 523.66 | 531.74 | 514.30 | 517.76 | 438,305 | -8.68(-1.65%) |
Feb 04, 2022 | 534.14 | 538.28 | 520.66 | 526.44 | 509,966 | -12.51(-2.32%) |
Feb 03, 2022 | 525.17 | 543.05 | 538.95 | 958,543 | +4.72(+0.88%) | |
Feb 02, 2022 | 538.00 | 574.33 | 527.34 | 534.23 | 999,043 | +20.72(+4.03%) |