Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 298.55 | 302.37 | 285.54 | 286.79 | 766,228 | -15.07(-4.99%) |
Apr 28, 2022 | 291.95 | 305.06 | 290.71 | 301.86 | 726,228 | +14.83(+5.17%) |
Apr 27, 2022 | 283.00 | 293.83 | 283.00 | 287.03 | 1,005,115 | +4.13(+1.46%) |
Apr 26, 2022 | 290.92 | 292.94 | 281.30 | 282.90 | 1,022,199 | -8.02(-2.76%) |
Apr 25, 2022 | 286.07 | 291.48 | 284.30 | 290.92 | 829,793 | +5.92(+2.08%) |
Apr 22, 2022 | 294.97 | 297.81 | 284.54 | 285.00 | 1,061,966 | -10.50(-3.55%) |
Apr 21, 2022 | 308.82 | 312.58 | 293.85 | 295.50 | 665,831 | -10.76(-3.51%) |
Apr 20, 2022 | 308.10 | 310.37 | 304.27 | 306.26 | 775,214 | -0.07(-0.02%) |
Apr 19, 2022 | 294.74 | 307.19 | 294.74 | 306.33 | 679,628 | +9.21(+3.10%) |
Apr 18, 2022 | 293.11 | 300.00 | 292.18 | 297.12 | 757,596 | +2.35(+0.80%) |
Apr 14, 2022 | 306.31 | 306.31 | 293.18 | 294.77 | 1,486,372 | -11.95(-3.90%) |
Apr 13, 2022 | 311.23 | 322.08 | 296.64 | 306.72 | 2,916,588 | -4.11(-1.32%) |
Apr 12, 2022 | 316.42 | 320.77 | 309.35 | 310.83 | 775,937 | +1.06(+0.34%) |
Apr 11, 2022 | 316.02 | 317.38 | 307.52 | 309.77 | 978,322 | -10.06(-3.15%) |
Apr 08, 2022 | 324.29 | 325.35 | 317.05 | 319.83 | 783,155 | -6.54(-2.00%) |
Apr 07, 2022 | 322.49 | 329.93 | 321.90 | 326.37 | 782,685 | +1.52(+0.47%) |
Apr 06, 2022 | 323.30 | 329.61 | 318.50 | 324.85 | 931,332 | -2.86(-0.87%) |
Apr 05, 2022 | 339.27 | 340.15 | 325.60 | 327.71 | 813,892 | -12.44(-3.66%) |
Apr 04, 2022 | 336.97 | 341.16 | 336.00 | 340.15 | 654,402 | +5.17(+1.54%) |
Apr 01, 2022 | 333.74 | 338.10 | 330.22 | 334.98 | 862,622 | +1.71(+0.51%) |
Mar 31, 2022 | 334.15 | 340.09 | 331.08 | 333.27 | 1,089,787 | +0.68(+0.20%) |
Mar 30, 2022 | 337.32 | 339.67 | 330.75 | 332.59 | 706,819 | -8.41(-2.47%) |
Mar 29, 2022 | 336.61 | 342.59 | 333.96 | 341.00 | 981,522 | +8.62(+2.59%) |
Mar 28, 2022 | 318.28 | 332.86 | 318.00 | 332.38 | 974,742 | +13.47(+4.22%) |
Mar 25, 2022 | 324.85 | 326.00 | 314.79 | 318.91 | 719,187 | -6.65(-2.04%) |
Mar 24, 2022 | 318.22 | 325.57 | 315.36 | 325.56 | 696,485 | +9.12(+2.88%) |
Mar 23, 2022 | 321.99 | 324.11 | 316.27 | 316.44 | 846,667 | -8.78(-2.70%) |
Mar 22, 2022 | 313.86 | 325.74 | 311.29 | 325.22 | 1,066,326 | +10.91(+3.47%) |
Mar 21, 2022 | 315.36 | 317.01 | 307.19 | 314.31 | 835,259 | -3.90(-1.23%) |
Mar 18, 2022 | 301.89 | 320.63 | 301.88 | 318.21 | 2,386,285 | +14.16(+4.66%) |
Mar 17, 2022 | 300.50 | 304.76 | 297.20 | 304.05 | 1,175,235 | +3.97(+1.32%) |
Mar 16, 2022 | 291.56 | 300.22 | 285.49 | 300.08 | 1,360,245 | +14.58(+5.11%) |
Mar 15, 2022 | 281.39 | 287.14 | 278.28 | 285.50 | 2,278,190 | +6.52(+2.34%) |
Mar 14, 2022 | 292.07 | 296.03 | 277.16 | 278.98 | 1,192,009 | -14.71(-5.01%) |
Mar 11, 2022 | 305.00 | 305.92 | 293.15 | 293.69 | 953,158 | -7.15(-2.38%) |
Mar 10, 2022 | 300.44 | 303.84 | 291.51 | 300.84 | 941,777 | -6.95(-2.26%) |
Mar 09, 2022 | 303.72 | 309.71 | 302.20 | 307.79 | 809,752 | +11.44(+3.86%) |
Mar 08, 2022 | 292.22 | 305.79 | 289.34 | 296.35 | 911,104 | +0.89(+0.30%) |
Mar 07, 2022 | 309.72 | 311.07 | 295.38 | 295.46 | 933,484 | -13.60(-4.40%) |
Mar 04, 2022 | 306.80 | 311.77 | 302.83 | 309.06 | 878,669 | +0.22(+0.07%) |
Mar 03, 2022 | 317.23 | 318.61 | 306.57 | 308.84 | 704,902 | -6.48(-2.06%) |
Mar 02, 2022 | 310.54 | 317.53 | 306.98 | 315.32 | 621,449 | +7.61(+2.47%) |
Mar 01, 2022 | 311.98 | 314.49 | 305.22 | 307.71 | 881,790 | -4.68(-1.50%) |
Feb 28, 2022 | 307.70 | 316.01 | 304.30 | 312.39 | 1,083,580 | +1.24(+0.40%) |
Feb 25, 2022 | 306.09 | 312.18 | 304.00 | 311.15 | 1,040,633 | +3.35(+1.09%) |
Feb 24, 2022 | 279.53 | 309.46 | 275.00 | 307.80 | 1,498,338 | +22.27(+7.80%) |
Feb 23, 2022 | 294.20 | 298.25 | 285.13 | 285.53 | 1,147,635 | -3.94(-1.36%) |
Feb 22, 2022 | 287.15 | 294.43 | 283.99 | 289.47 | 1,321,080 | +1.84(+0.64%) |
Feb 18, 2022 | 287.63 | 0 | -5.68(-1.94%) | |||
Feb 17, 2022 | 318.59 | 319.63 | 292.36 | 293.31 | 1,302,622 | -13.48(-4.39%) |
Feb 16, 2022 | 302.66 | 308.12 | 297.87 | 306.79 | 995,177 | +0.64(+0.21%) |
Feb 15, 2022 | 299.99 | 306.41 | 298.77 | 306.15 | 819,515 | +11.19(+3.79%) |
Feb 14, 2022 | 293.70 | 300.16 | 290.87 | 294.96 | 826,555 | -0.33(-0.11%) |
Feb 11, 2022 | 311.91 | 314.74 | 293.17 | 295.29 | 963,820 | -15.86(-5.10%) |
Feb 10, 2022 | 314.02 | 321.82 | 308.28 | 311.15 | 878,691 | -13.03(-4.02%) |
Feb 09, 2022 | 314.07 | 324.52 | 312.68 | 324.18 | 832,510 | +15.07(+4.88%) |
Feb 08, 2022 | 302.98 | 310.94 | 302.25 | 309.11 | 607,561 | +3.97(+1.30%) |
Feb 07, 2022 | 309.52 | 313.54 | 303.83 | 305.14 | 829,800 | -3.75(-1.21%) |
Feb 04, 2022 | 302.08 | 311.97 | 300.14 | 308.89 | 771,489 | +5.38(+1.77%) |
Feb 03, 2022 | 308.65 | 301.63 | 303.51 | 868,224 | -12.12(-3.84%) | |
Feb 02, 2022 | 314.91 | 316.33 | 310.02 | 315.63 | 690,008 | +3.81(+1.22%) |