Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 283.15 | 288.44 | 275.21 | 275.69 | 547,199 | -11.62(-4.04%) |
Apr 28, 2022 | 272.78 | 289.46 | 272.78 | 287.31 | 632,598 | +17.88(+6.64%) |
Apr 27, 2022 | 271.11 | 276.96 | 268.37 | 269.43 | 574,842 | -1.18(-0.44%) |
Apr 26, 2022 | 279.47 | 280.66 | 270.46 | 270.61 | 712,185 | -11.55(-4.09%) |
Apr 25, 2022 | 275.83 | 282.49 | 274.12 | 282.16 | 411,251 | +5.64(+2.04%) |
Apr 22, 2022 | 283.41 | 285.26 | 275.94 | 276.52 | 354,835 | -7.67(-2.70%) |
Apr 21, 2022 | 294.78 | 297.63 | 282.76 | 284.19 | 364,267 | -7.06(-2.42%) |
Apr 20, 2022 | 292.85 | 295.80 | 290.81 | 291.25 | 379,039 | -0.21(-0.07%) |
Apr 19, 2022 | 280.89 | 292.57 | 280.50 | 291.46 | 516,831 | +9.80(+3.48%) |
Apr 18, 2022 | 280.73 | 283.31 | 277.59 | 281.66 | 325,450 | -0.67(-0.24%) |
Apr 14, 2022 | 300.45 | 300.67 | 281.90 | 282.33 | 495,069 | -13.47(-4.55%) |
Apr 13, 2022 | 291.08 | 297.83 | 290.19 | 295.80 | 424,616 | +4.64(+1.59%) |
Apr 12, 2022 | 301.15 | 303.89 | 289.30 | 291.16 | 462,647 | -3.54(-1.20%) |
Apr 11, 2022 | 299.66 | 301.25 | 294.20 | 294.70 | 329,868 | -8.35(-2.76%) |
Apr 08, 2022 | 309.00 | 309.00 | 302.82 | 303.05 | 365,437 | -8.06(-2.59%) |
Apr 07, 2022 | 310.64 | 314.09 | 306.00 | 311.11 | 409,256 | -0.44(-0.14%) |
Apr 06, 2022 | 313.57 | 316.40 | 309.16 | 311.55 | 519,605 | -7.51(-2.35%) |
Apr 05, 2022 | 322.43 | 324.54 | 317.72 | 319.06 | 475,666 | -4.15(-1.28%) |
Apr 04, 2022 | 316.95 | 323.95 | 315.42 | 323.21 | 543,410 | +6.72(+2.12%) |
Apr 01, 2022 | 317.36 | 318.43 | 312.02 | 316.49 | 363,944 | -1.16(-0.37%) |
Mar 31, 2022 | 321.19 | 323.02 | 317.42 | 317.65 | 421,954 | -2.66(-0.83%) |
Mar 30, 2022 | 325.58 | 326.75 | 318.86 | 320.31 | 379,785 | -7.34(-2.24%) |
Mar 29, 2022 | 323.23 | 328.94 | 323.12 | 327.65 | 411,523 | +9.25(+2.91%) |
Mar 28, 2022 | 310.25 | 318.40 | 310.25 | 318.40 | 374,636 | +9.43(+3.05%) |
Mar 25, 2022 | 311.76 | 312.18 | 305.22 | 308.97 | 484,402 | -1.99(-0.64%) |
Mar 24, 2022 | 307.79 | 311.27 | 302.79 | 310.96 | 481,332 | +4.53(+1.48%) |
Mar 23, 2022 | 315.52 | 315.52 | 306.40 | 306.43 | 465,677 | -10.96(-3.45%) |
Mar 22, 2022 | 311.04 | 319.79 | 309.23 | 317.39 | 435,201 | +6.74(+2.17%) |
Mar 21, 2022 | 315.71 | 317.74 | 305.12 | 310.65 | 646,853 | -7.95(-2.50%) |
Mar 18, 2022 | 310.13 | 319.46 | 307.15 | 318.60 | 1,128,263 | +8.97(+2.90%) |
Mar 17, 2022 | 309.45 | 314.99 | 307.15 | 309.63 | 826,058 | -1.29(-0.41%) |
Mar 16, 2022 | 303.71 | 312.18 | 297.48 | 310.92 | 550,299 | +12.83(+4.30%) |
Mar 15, 2022 | 291.67 | 299.20 | 290.59 | 298.09 | 599,405 | +8.15(+2.81%) |
Mar 14, 2022 | 297.08 | 301.07 | 287.72 | 289.94 | 700,805 | -3.68(-1.25%) |
Mar 11, 2022 | 307.61 | 308.10 | 293.24 | 293.62 | 691,956 | -9.94(-3.27%) |
Mar 10, 2022 | 304.50 | 297.97 | 303.56 | 452,440 | -8.77(-2.81%) | |
Mar 09, 2022 | 307.69 | 313.76 | 305.77 | 312.33 | 404,751 | +13.38(+4.48%) |
Mar 08, 2022 | 303.02 | 309.43 | 295.94 | 298.95 | 595,910 | -6.92(-2.26%) |
Mar 07, 2022 | 310.62 | 313.56 | 305.74 | 305.87 | 585,979 | -5.50(-1.77%) |
Mar 04, 2022 | 315.00 | 316.15 | 258.00 | 311.37 | 483,198 | -4.87(-1.54%) |
Mar 03, 2022 | 325.82 | 326.50 | 314.14 | 316.24 | 444,121 | -7.01(-2.17%) |
Mar 02, 2022 | 319.34 | 325.80 | 314.94 | 323.25 | 469,886 | +5.02(+1.58%) |
Mar 01, 2022 | 322.85 | 333.83 | 315.98 | 318.23 | 644,440 | -5.96(-1.84%) |
Feb 28, 2022 | 320.00 | 328.67 | 319.81 | 324.19 | 923,356 | -0.19(-0.06%) |
Feb 25, 2022 | 311.23 | 325.25 | 317.26 | 324.38 | 1,127,116 | +7.89(+2.49%) |
Feb 24, 2022 | 281.41 | 317.62 | 278.22 | 316.49 | 1,132,597 | +19.76(+6.66%) |
Feb 23, 2022 | 306.04 | 308.64 | 295.44 | 296.73 | 1,076,395 | -6.26(-2.07%) |
Feb 22, 2022 | 300.77 | 307.63 | 297.59 | 302.99 | 1,087,502 | +3.42(+1.14%) |
Feb 18, 2022 | 299.57 | 0 | -11.22(-3.61%) | |||
Feb 17, 2022 | 320.48 | 321.13 | 309.09 | 310.79 | 565,895 | -12.81(-3.96%) |
Feb 16, 2022 | 323.43 | 325.12 | 315.29 | 323.60 | 497,820 | -1.62(-0.50%) |
Feb 15, 2022 | 322.12 | 325.72 | 319.65 | 325.22 | 442,032 | +8.10(+2.55%) |
Feb 14, 2022 | 319.85 | 323.03 | 314.22 | 317.12 | 390,871 | -1.90(-0.60%) |
Feb 11, 2022 | 333.01 | 337.18 | 317.06 | 319.02 | 437,207 | -13.99(-4.20%) |
Feb 10, 2022 | 332.67 | 341.23 | 329.78 | 333.01 | 513,127 | -8.46(-2.48%) |
Feb 09, 2022 | 337.64 | 342.77 | 335.50 | 341.47 | 407,547 | +11.38(+3.45%) |
Feb 08, 2022 | 328.58 | 333.74 | 325.21 | 330.09 | 339,880 | +0.36(+0.11%) |
Feb 07, 2022 | 329.41 | 333.96 | 326.79 | 329.73 | 485,049 | +2.94(+0.90%) |
Feb 04, 2022 | 323.62 | 330.22 | 321.02 | 326.79 | 470,373 | +1.71(+0.53%) |
Feb 03, 2022 | 330.73 | 323.62 | 325.08 | 435,027 | -13.09(-3.87%) | |
Feb 02, 2022 | 339.40 | 340.02 | 334.26 | 338.17 | 501,166 | +0.80(+0.24%) |