Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 555.19 | 563.51 | 548.77 | 550.17 | 2,187,576 | -5.94(-1.07%) |
Apr 28, 2022 | 556.95 | 564.51 | 545.38 | 556.12 | 2,750,926 | +38.22(+7.38%) |
Apr 27, 2022 | 517.76 | 525.71 | 514.88 | 517.90 | 1,905,365 | +4.02(+0.78%) |
Apr 26, 2022 | 531.46 | 535.45 | 511.47 | 513.88 | 2,482,255 | -27.58(-5.09%) |
Apr 25, 2022 | 543.78 | 547.14 | 526.86 | 541.46 | 2,610,171 | -17.04(-3.05%) |
Apr 22, 2022 | 572.00 | 573.85 | 557.92 | 558.49 | 1,490,478 | -19.05(-3.30%) |
Apr 21, 2022 | 589.54 | 592.54 | 575.27 | 577.55 | 1,238,078 | -10.67(-1.81%) |
Apr 20, 2022 | 572.23 | 595.61 | 572.23 | 588.22 | 1,606,025 | +16.92(+2.96%) |
Apr 19, 2022 | 571.91 | 573.14 | 565.53 | 571.30 | 1,145,336 | +2.01(+0.35%) |
Apr 18, 2022 | 566.13 | 572.14 | 563.14 | 569.29 | 1,166,884 | +3.21(+0.57%) |
Apr 14, 2022 | 575.16 | 575.20 | 561.84 | 566.08 | 1,231,755 | -7.86(-1.37%) |
Apr 13, 2022 | 568.66 | 575.46 | 561.80 | 573.94 | 1,292,682 | +5.83(+1.03%) |
Apr 12, 2022 | 581.18 | 582.75 | 562.72 | 568.11 | 1,418,250 | -14.66(-2.52%) |
Apr 11, 2022 | 595.55 | 600.68 | 581.65 | 582.76 | 1,477,460 | -23.08(-3.81%) |
Apr 08, 2022 | 606.97 | 615.28 | 603.75 | 605.84 | 1,637,159 | -3.33(-0.55%) |
Apr 07, 2022 | 580.10 | 614.07 | 579.07 | 609.17 | 2,150,957 | +24.68(+4.22%) |
Apr 06, 2022 | 576.29 | 587.18 | 570.18 | 584.49 | 1,238,841 | +3.11(+0.54%) |
Apr 05, 2022 | 581.97 | 590.78 | 577.81 | 581.38 | 1,088,648 | -5.83(-0.99%) |
Apr 04, 2022 | 588.33 | 591.79 | 582.35 | 587.21 | 1,032,796 | -2.19(-0.37%) |
Apr 01, 2022 | 589.28 | 591.21 | 581.54 | 589.40 | 1,033,860 | +1.68(+0.29%) |
Mar 31, 2022 | 589.39 | 598.14 | 587.72 | 587.72 | 1,647,183 | -4.48(-0.76%) |
Mar 30, 2022 | 589.59 | 596.27 | 587.96 | 592.20 | 1,098,357 | +2.27(+0.38%) |
Mar 29, 2022 | 589.82 | 593.64 | 582.04 | 589.93 | 1,207,255 | +9.63(+1.66%) |
Mar 28, 2022 | 574.12 | 580.40 | 572.15 | 580.29 | 990,267 | +8.86(+1.55%) |
Mar 25, 2022 | 575.01 | 578.16 | 565.45 | 571.44 | 1,042,469 | +0.60(+0.10%) |
Mar 24, 2022 | 571.29 | 572.58 | 564.24 | 570.84 | 976,070 | +2.37(+0.42%) |
Mar 23, 2022 | 578.71 | 580.18 | 567.12 | 568.47 | 1,201,055 | -15.97(-2.73%) |
Mar 22, 2022 | 587.34 | 591.73 | 583.61 | 584.44 | 1,511,532 | -1.93(-0.33%) |
Mar 21, 2022 | 578.92 | 587.26 | 578.92 | 586.37 | 1,699,481 | +0.21(+0.04%) |
Mar 18, 2022 | 573.95 | 587.64 | 570.49 | 586.16 | 2,635,210 | +16.76(+2.94%) |
Mar 17, 2022 | 559.81 | 569.83 | 556.23 | 569.41 | 1,337,253 | +9.65(+1.72%) |
Mar 16, 2022 | 554.05 | 563.12 | 548.26 | 559.76 | 1,407,660 | +11.85(+2.16%) |
Mar 15, 2022 | 537.62 | 549.76 | 537.06 | 547.91 | 1,259,360 | +14.98(+2.81%) |
Mar 14, 2022 | 532.72 | 548.35 | 527.74 | 532.92 | 1,108,503 | +6.04(+1.15%) |
Mar 11, 2022 | 540.24 | 540.50 | 526.01 | 526.88 | 957,519 | -8.39(-1.57%) |
Mar 10, 2022 | 533.47 | 538.56 | 530.92 | 535.28 | 1,489,410 | -3.43(-0.64%) |
Mar 09, 2022 | 536.72 | 540.84 | 528.09 | 538.71 | 1,489,200 | +17.60(+3.38%) |
Mar 08, 2022 | 523.69 | 532.77 | 517.02 | 521.11 | 1,795,069 | -10.69(-2.01%) |
Mar 07, 2022 | 539.01 | 541.89 | 521.26 | 531.80 | 2,180,440 | -12.50(-2.30%) |
Mar 04, 2022 | 547.23 | 548.28 | 534.08 | 544.30 | 1,325,225 | -6.93(-1.26%) |
Mar 03, 2022 | 554.93 | 565.82 | 547.66 | 551.23 | 1,362,678 | -2.15(-0.39%) |
Mar 02, 2022 | 541.76 | 558.67 | 539.36 | 553.38 | 1,671,752 | +13.31(+2.46%) |
Mar 01, 2022 | 541.61 | 544.59 | 535.85 | 540.07 | 1,618,915 | -0.92(-0.17%) |
Feb 28, 2022 | 542.11 | 546.65 | 535.86 | 541.00 | 1,782,649 | -5.80(-1.06%) |
Feb 25, 2022 | 533.88 | 547.03 | 539.27 | 546.79 | 1,163,327 | +9.61(+1.79%) |
Feb 24, 2022 | 515.93 | 539.38 | 511.10 | 537.19 | 2,191,059 | +11.53(+2.19%) |
Feb 23, 2022 | 529.06 | 539.65 | 524.92 | 525.66 | 1,529,071 | -1.30(-0.25%) |
Feb 22, 2022 | 533.37 | 537.72 | 523.99 | 526.96 | 1,737,658 | -7.21(-1.35%) |
Feb 18, 2022 | 534.17 | 0 | -3.38(-0.63%) | |||
Feb 17, 2022 | 547.76 | 547.76 | 536.61 | 537.55 | 1,677,172 | -9.76(-1.78%) |
Feb 16, 2022 | 549.32 | 551.64 | 536.19 | 547.31 | 2,166,624 | -6.28(-1.14%) |
Feb 15, 2022 | 564.35 | 568.08 | 550.76 | 553.60 | 1,446,576 | -4.50(-0.81%) |
Feb 14, 2022 | 561.40 | 565.63 | 552.90 | 558.09 | 1,395,367 | -5.07(-0.90%) |
Feb 11, 2022 | 575.77 | 581.65 | 561.45 | 563.16 | 1,735,755 | -13.91(-2.41%) |
Feb 10, 2022 | 578.46 | 583.97 | 574.13 | 577.08 | 1,941,860 | -9.52(-1.62%) |
Feb 09, 2022 | 590.91 | 595.16 | 584.75 | 586.59 | 1,343,175 | +2.31(+0.39%) |
Feb 08, 2022 | 574.70 | 589.38 | 574.70 | 584.29 | 1,150,298 | +0.48(+0.08%) |
Feb 07, 2022 | 594.60 | 596.44 | 581.67 | 583.81 | 1,249,892 | -7.33(-1.24%) |
Feb 04, 2022 | 589.04 | 595.87 | 584.47 | 591.14 | 1,400,909 | -0.51(-0.09%) |
Feb 03, 2022 | 591.92 | 586.42 | 591.64 | 1,767,744 | -9.15(-1.52%) | |
Feb 02, 2022 | 602.79 | 605.35 | 591.03 | 600.79 | 2,097,149 | +9.77(+1.65%) |