Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 500.38 | 502.92 | 485.08 | 486.72 | 434,978 | -14.50(-2.89%) |
Apr 28, 2022 | 489.92 | 505.97 | 488.01 | 501.22 | 462,496 | +18.71(+3.88%) |
Apr 27, 2022 | 479.03 | 489.33 | 478.85 | 482.51 | 544,123 | +3.49(+0.73%) |
Apr 26, 2022 | 476.47 | 483.03 | 472.91 | 479.03 | 326,764 | -0.06(-0.01%) |
Apr 25, 2022 | 483.13 | 483.13 | 469.29 | 479.09 | 438,442 | -6.96(-1.43%) |
Apr 22, 2022 | 495.47 | 497.25 | 485.81 | 486.05 | 232,012 | -12.31(-2.47%) |
Apr 21, 2022 | 501.41 | 506.07 | 493.27 | 498.36 | 251,717 | +0.69(+0.14%) |
Apr 20, 2022 | 498.30 | 506.63 | 497.03 | 497.67 | 235,369 | +3.45(+0.70%) |
Apr 19, 2022 | 480.35 | 495.40 | 477.08 | 494.21 | 317,100 | +16.69(+3.50%) |
Apr 18, 2022 | 475.61 | 481.75 | 474.05 | 477.52 | 295,635 | -0.83(-0.17%) |
Apr 14, 2022 | 504.17 | 506.98 | 478.25 | 478.35 | 547,221 | -34.73(-6.77%) |
Apr 13, 2022 | 509.32 | 515.80 | 508.59 | 513.08 | 234,804 | +3.51(+0.69%) |
Apr 12, 2022 | 504.33 | 515.44 | 504.33 | 509.56 | 294,886 | +4.71(+0.93%) |
Apr 11, 2022 | 504.01 | 508.75 | 502.21 | 504.85 | 181,925 | +0.11(+0.02%) |
Apr 08, 2022 | 507.14 | 510.30 | 500.85 | 504.75 | 256,538 | -2.79(-0.55%) |
Apr 07, 2022 | 512.69 | 513.09 | 502.76 | 507.54 | 355,111 | -4.58(-0.89%) |
Apr 06, 2022 | 503.55 | 512.88 | 502.12 | 512.11 | 302,617 | +7.08(+1.40%) |
Apr 05, 2022 | 502.99 | 511.19 | 501.62 | 505.04 | 241,745 | -0.47(-0.09%) |
Apr 04, 2022 | 503.65 | 505.72 | 499.68 | 505.50 | 195,553 | +1.73(+0.34%) |
Apr 01, 2022 | 505.21 | 506.16 | 494.09 | 503.77 | 262,391 | +1.71(+0.34%) |
Mar 31, 2022 | 506.11 | 512.01 | 502.06 | 502.06 | 329,278 | -4.72(-0.93%) |
Mar 30, 2022 | 504.99 | 510.31 | 500.54 | 506.78 | 171,895 | +1.72(+0.34%) |
Mar 29, 2022 | 502.44 | 506.40 | 495.99 | 505.06 | 216,557 | +5.62(+1.12%) |
Mar 28, 2022 | 491.79 | 499.59 | 489.14 | 499.44 | 278,071 | +6.57(+1.33%) |
Mar 25, 2022 | 491.80 | 494.08 | 487.04 | 492.87 | 208,404 | +4.97(+1.02%) |
Mar 24, 2022 | 494.19 | 495.59 | 485.29 | 487.90 | 315,718 | -3.48(-0.71%) |
Mar 23, 2022 | 486.59 | 492.43 | 482.08 | 491.38 | 443,965 | +2.04(+0.42%) |
Mar 22, 2022 | 492.59 | 494.41 | 486.63 | 489.34 | 248,376 | -3.45(-0.70%) |
Mar 21, 2022 | 492.42 | 493.64 | 488.18 | 492.78 | 234,865 | +4.19(+0.86%) |
Mar 18, 2022 | 484.77 | 489.46 | 475.15 | 488.59 | 467,544 | +3.76(+0.77%) |
Mar 17, 2022 | 478.12 | 486.98 | 476.10 | 484.83 | 197,233 | +6.73(+1.41%) |
Mar 16, 2022 | 488.53 | 493.81 | 469.88 | 478.10 | 267,651 | -6.40(-1.32%) |
Mar 15, 2022 | 477.28 | 486.56 | 474.80 | 484.50 | 306,998 | +13.97(+2.97%) |
Mar 14, 2022 | 460.67 | 474.50 | 457.44 | 470.53 | 328,087 | +10.84(+2.36%) |
Mar 11, 2022 | 474.03 | 476.45 | 459.20 | 459.69 | 291,094 | -12.16(-2.58%) |
Mar 10, 2022 | 467.95 | 473.27 | 459.74 | 471.85 | 268,789 | -2.59(-0.55%) |
Mar 09, 2022 | 482.80 | 485.24 | 473.89 | 474.44 | 260,992 | -2.60(-0.54%) |
Mar 08, 2022 | 480.66 | 490.09 | 476.22 | 477.03 | 273,793 | -0.87(-0.18%) |
Mar 07, 2022 | 470.08 | 492.37 | 469.47 | 477.90 | 417,890 | +2.88(+0.61%) |
Mar 04, 2022 | 463.42 | 475.11 | 460.06 | 475.02 | 288,648 | +6.53(+1.39%) |
Mar 03, 2022 | 470.55 | 473.11 | 467.16 | 468.49 | 354,042 | +0.45(+0.10%) |
Mar 02, 2022 | 455.86 | 469.57 | 453.96 | 468.04 | 336,417 | +14.09(+3.10%) |
Mar 01, 2022 | 464.19 | 467.20 | 450.17 | 453.95 | 319,120 | -10.41(-2.24%) |
Feb 28, 2022 | 457.65 | 464.48 | 455.55 | 464.36 | 388,401 | +0.34(+0.07%) |
Feb 25, 2022 | 454.29 | 464.31 | 452.82 | 464.02 | 238,367 | +10.15(+2.24%) |
Feb 24, 2022 | 443.60 | 454.57 | 441.59 | 453.87 | 507,832 | +3.79(+0.84%) |
Feb 23, 2022 | 461.23 | 465.22 | 449.56 | 450.08 | 331,222 | -9.54(-2.08%) |
Feb 22, 2022 | 461.44 | 463.79 | 455.44 | 459.62 | 350,353 | -1.69(-0.37%) |
Feb 18, 2022 | 461.31 | 0 | +2.49(+0.54%) | |||
Feb 17, 2022 | 460.58 | 462.98 | 454.78 | 458.82 | 303,762 | -3.34(-0.72%) |
Feb 16, 2022 | 455.61 | 462.78 | 453.56 | 462.16 | 179,614 | +5.02(+1.10%) |
Feb 15, 2022 | 458.95 | 460.59 | 454.97 | 457.14 | 233,091 | +3.16(+0.70%) |
Feb 14, 2022 | 453.76 | 458.36 | 449.97 | 453.97 | 278,828 | -1.27(-0.28%) |
Feb 11, 2022 | 459.34 | 459.79 | 446.68 | 455.24 | 470,080 | -4.10(-0.89%) |
Feb 10, 2022 | 467.54 | 469.27 | 455.37 | 459.34 | 400,899 | -15.24(-3.21%) |
Feb 09, 2022 | 471.51 | 478.11 | 466.86 | 474.58 | 302,701 | +6.71(+1.43%) |
Feb 08, 2022 | 465.11 | 469.49 | 462.17 | 467.87 | 326,047 | +3.87(+0.83%) |
Feb 07, 2022 | 473.25 | 474.31 | 462.74 | 463.99 | 367,521 | -9.08(-1.92%) |
Feb 04, 2022 | 491.15 | 495.21 | 472.39 | 473.07 | 470,183 | -19.30(-3.92%) |
Feb 03, 2022 | 498.02 | 491.40 | 492.38 | 583,132 | +6.25(+1.29%) | |
Feb 02, 2022 | 480.17 | 488.04 | 475.94 | 486.13 | 369,624 | +5.98(+1.24%) |