Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 314.39 | 320.62 | 285.46 | 288.34 | 55,550 | -29.31(-9.23%) |
Apr 28, 2022 | 316.50 | 321.10 | 300.67 | 317.65 | 59,937 | +12.64(+4.15%) |
Apr 27, 2022 | 305.68 | 314.30 | 299.35 | 305.00 | 51,904 | -0.38(-0.13%) |
Apr 26, 2022 | 320.71 | 330.96 | 304.24 | 305.39 | 78,540 | -31.04(-9.23%) |
Apr 25, 2022 | 327.52 | 338.34 | 307.55 | 336.43 | 113,094 | +1.05(+0.31%) |
Apr 22, 2022 | 357.21 | 358.17 | 334.99 | 335.37 | 55,988 | -22.99(-6.42%) |
Apr 21, 2022 | 389.30 | 397.16 | 352.42 | 358.36 | 76,343 | -21.65(-5.70%) |
Apr 20, 2022 | 380.30 | 393.23 | 379.05 | 380.01 | 85,239 | +6.03(+1.61%) |
Apr 19, 2022 | 346.77 | 376.37 | 346.77 | 373.98 | 123,635 | +36.21(+10.72%) |
Apr 18, 2022 | 331.06 | 342.08 | 329.72 | 337.77 | 51,964 | +2.87(+0.86%) |
Apr 14, 2022 | 348.59 | 354.82 | 331.25 | 334.89 | 59,156 | -12.84(-3.69%) |
Apr 13, 2022 | 326.18 | 349.07 | 321.29 | 347.73 | 66,644 | +14.18(+4.25%) |
Apr 12, 2022 | 342.17 | 357.98 | 328.38 | 333.55 | 110,809 | -10.25(-2.98%) |
Apr 11, 2022 | 338.05 | 362.10 | 338.05 | 343.80 | 91,117 | +3.74(+1.10%) |
Apr 08, 2022 | 347.06 | 353.09 | 334.80 | 340.06 | 93,033 | -1.34(-0.39%) |
Apr 07, 2022 | 358.26 | 360.18 | 331.92 | 341.41 | 126,598 | -14.27(-4.01%) |
Apr 06, 2022 | 367.46 | 369.67 | 353.76 | 355.68 | 114,349 | -17.05(-4.57%) |
Apr 05, 2022 | 383.17 | 393.52 | 370.14 | 372.73 | 94,854 | -14.94(-3.85%) |
Apr 04, 2022 | 392.85 | 395.43 | 370.43 | 387.67 | 85,090 | -7.18(-1.82%) |
Apr 01, 2022 | 421.01 | 424.55 | 388.92 | 394.86 | 94,935 | -11.88(-2.92%) |
Mar 31, 2022 | 426.57 | 439.69 | 406.64 | 406.74 | 89,099 | -23.56(-5.48%) |
Mar 30, 2022 | 473.22 | 473.41 | 417.66 | 430.30 | 144,199 | -42.72(-9.03%) |
Mar 29, 2022 | 465.36 | 480.11 | 456.07 | 473.02 | 95,506 | +24.14(+5.38%) |
Mar 28, 2022 | 455.30 | 456.36 | 430.01 | 448.88 | 83,569 | -13.22(-2.86%) |
Mar 25, 2022 | 440.65 | 463.64 | 437.49 | 462.11 | 72,369 | +25.38(+5.81%) |
Mar 24, 2022 | 439.40 | 443.33 | 421.01 | 436.72 | 66,628 | +10.92(+2.56%) |
Mar 23, 2022 | 462.68 | 466.22 | 423.88 | 425.80 | 133,372 | -49.14(-10.35%) |
Mar 22, 2022 | 469.38 | 488.06 | 467.18 | 474.94 | 77,759 | +22.60(+5.00%) |
Mar 21, 2022 | 469.75 | 481.89 | 439.72 | 452.34 | 73,537 | -7.17(-1.56%) |
Mar 18, 2022 | 460.18 | 465.92 | 427.87 | 459.51 | 119,738 | -2.96(-0.64%) |
Mar 17, 2022 | 458.94 | 466.59 | 440.87 | 462.48 | 85,620 | -15.78(-3.30%) |
Mar 16, 2022 | 454.54 | 483.61 | 449.49 | 478.25 | 129,442 | +41.78(+9.57%) |
Mar 15, 2022 | 442.97 | 453.97 | 417.83 | 436.47 | 76,363 | +2.39(+0.55%) |
Mar 14, 2022 | 445.65 | 462.77 | 427.02 | 434.08 | 107,205 | +6.79(+1.59%) |
Mar 11, 2022 | 436.76 | 455.31 | 425.38 | 427.29 | 73,127 | +0.48(+0.11%) |
Mar 10, 2022 | 408.84 | 426.81 | 68,843 | +1.43(+0.34%) | ||
Mar 09, 2022 | 420.89 | 436.66 | 418.11 | 425.38 | 117,383 | +40.54(+10.53%) |
Mar 08, 2022 | 389.72 | 417.06 | 372.60 | 384.84 | 143,944 | +7.94(+2.11%) |
Mar 07, 2022 | 422.51 | 431.79 | 375.28 | 376.90 | 118,730 | -54.31(-12.59%) |
Mar 04, 2022 | 459.04 | 459.90 | 413.33 | 431.21 | 206,247 | -57.37(-11.74%) |
Mar 03, 2022 | 501.97 | 507.59 | 474.81 | 488.58 | 61,232 | -9.66(-1.94%) |
Mar 02, 2022 | 458.37 | 508.07 | 453.20 | 498.24 | 130,461 | +57.46(+13.04%) |
Mar 01, 2022 | 511.91 | 515.64 | 425.57 | 440.77 | 217,933 | -86.43(-16.39%) |
Feb 28, 2022 | 489.54 | 527.69 | 487.64 | 527.21 | 62,911 | +9.94(+1.92%) |
Feb 25, 2022 | 466.59 | 520.61 | 484.85 | 517.26 | 88,088 | +63.20(+13.92%) |
Feb 24, 2022 | 429.78 | 459.32 | 405.01 | 454.06 | 131,263 | -26.77(-5.57%) |
Feb 23, 2022 | 516.31 | 529.02 | 474.72 | 480.84 | 51,170 | -26.10(-5.15%) |
Feb 22, 2022 | 510.76 | 524.72 | 495.46 | 506.94 | 47,687 | -8.03(-1.56%) |
Feb 18, 2022 | 514.97 | 0 | +2.30(+0.45%) | |||
Feb 17, 2022 | 546.90 | 548.91 | 509.62 | 512.67 | 52,643 | -52.30(-9.26%) |
Feb 16, 2022 | 547.67 | 573.38 | 544.99 | 564.98 | 38,931 | +4.21(+0.75%) |
Feb 15, 2022 | 540.21 | 562.87 | 535.03 | 560.77 | 57,789 | +41.50(+7.99%) |
Feb 14, 2022 | 538.78 | 552.64 | 505.61 | 519.27 | 67,116 | -13.39(-2.51%) |
Feb 11, 2022 | 533.90 | 570.81 | 521.38 | 532.66 | 91,889 | -13.58(-2.49%) |
Feb 10, 2022 | 549.39 | 576.64 | 535.53 | 546.24 | 96,697 | -3.44(-0.63%) |
Feb 09, 2022 | 569.85 | 573.68 | 544.13 | 549.68 | 76,276 | -16.45(-2.91%) |
Feb 08, 2022 | 539.54 | 568.25 | 538.78 | 566.12 | 95,408 | +41.21(+7.85%) |
Feb 07, 2022 | 521.47 | 533.42 | 509.62 | 524.91 | 50,631 | +7.17(+1.39%) |
Feb 04, 2022 | 500.05 | 528.24 | 491.39 | 517.74 | 80,965 | +27.54(+5.62%) |
Feb 03, 2022 | 499.77 | 486.00 | 490.21 | 54,769 | -7.94(-1.59%) | |
Feb 02, 2022 | 502.44 | 504.36 | 480.93 | 498.14 | 45,042 | -4.78(-0.95%) |