Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 280.57 | 285.88 | 277.14 | 278.00 | 273,854 | -3.75(-1.33%) |
Apr 28, 2022 | 277.34 | 283.25 | 272.49 | 281.75 | 317,036 | +7.90(+2.89%) |
Apr 27, 2022 | 277.33 | 281.21 | 270.86 | 273.85 | 361,348 | -3.00(-1.09%) |
Apr 26, 2022 | 284.61 | 287.45 | 276.56 | 276.85 | 468,030 | -10.19(-3.55%) |
Apr 25, 2022 | 280.79 | 288.83 | 279.84 | 287.05 | 408,324 | +2.97(+1.04%) |
Apr 22, 2022 | 287.15 | 295.32 | 283.15 | 284.08 | 406,102 | -4.95(-1.71%) |
Apr 21, 2022 | 305.85 | 305.85 | 285.47 | 289.03 | 649,553 | -12.68(-4.20%) |
Apr 20, 2022 | 315.70 | 316.33 | 295.69 | 301.70 | 532,687 | -1.48(-0.49%) |
Apr 19, 2022 | 292.73 | 306.07 | 292.49 | 303.19 | 561,900 | +12.81(+4.41%) |
Apr 18, 2022 | 283.76 | 292.08 | 282.54 | 290.37 | 412,792 | +5.00(+1.75%) |
Apr 14, 2022 | 289.46 | 295.34 | 285.09 | 285.38 | 530,478 | -2.83(-0.98%) |
Apr 13, 2022 | 283.45 | 289.50 | 283.45 | 288.20 | 353,594 | +2.75(+0.96%) |
Apr 12, 2022 | 300.84 | 308.19 | 284.27 | 285.45 | 511,494 | -13.69(-4.58%) |
Apr 11, 2022 | 296.41 | 306.84 | 294.17 | 299.14 | 307,814 | +0.49(+0.16%) |
Apr 08, 2022 | 291.86 | 300.36 | 290.64 | 298.65 | 263,561 | +6.19(+2.12%) |
Apr 07, 2022 | 287.32 | 293.17 | 285.74 | 292.46 | 344,023 | +1.58(+0.54%) |
Apr 06, 2022 | 283.25 | 292.70 | 281.89 | 290.88 | 324,388 | +4.13(+1.44%) |
Apr 05, 2022 | 294.40 | 298.74 | 284.13 | 286.75 | 453,054 | -8.92(-3.02%) |
Apr 04, 2022 | 293.70 | 298.80 | 293.58 | 295.67 | 276,990 | +0.57(+0.19%) |
Apr 01, 2022 | 295.62 | 301.92 | 293.94 | 295.10 | 385,608 | +0.41(+0.14%) |
Mar 31, 2022 | 312.71 | 312.71 | 294.02 | 294.68 | 523,248 | -19.34(-6.16%) |
Mar 30, 2022 | 322.18 | 323.30 | 312.13 | 314.03 | 203,144 | -10.80(-3.33%) |
Mar 29, 2022 | 315.00 | 326.32 | 315.00 | 324.83 | 178,866 | +12.83(+4.11%) |
Mar 28, 2022 | 316.71 | 316.71 | 306.12 | 312.00 | 237,156 | -3.85(-1.22%) |
Mar 25, 2022 | 318.50 | 318.50 | 311.89 | 315.84 | 206,774 | -1.17(-0.37%) |
Mar 24, 2022 | 323.67 | 323.67 | 313.83 | 317.01 | 187,784 | -4.10(-1.28%) |
Mar 23, 2022 | 326.94 | 329.22 | 320.18 | 321.12 | 168,927 | -7.06(-2.15%) |
Mar 22, 2022 | 331.60 | 331.60 | 322.30 | 328.18 | 289,493 | +0.10(+0.03%) |
Mar 21, 2022 | 333.84 | 334.82 | 326.25 | 328.08 | 177,401 | -5.76(-1.73%) |
Mar 18, 2022 | 325.83 | 334.71 | 323.44 | 333.84 | 240,635 | +2.01(+0.61%) |
Mar 17, 2022 | 326.58 | 332.86 | 323.19 | 331.83 | 154,839 | +3.58(+1.09%) |
Mar 16, 2022 | 321.61 | 330.56 | 316.55 | 328.25 | 245,714 | +8.08(+2.52%) |
Mar 15, 2022 | 311.60 | 320.60 | 309.97 | 320.16 | 191,062 | +9.14(+2.94%) |
Mar 14, 2022 | 315.25 | 319.38 | 305.39 | 311.02 | 252,545 | -3.34(-1.06%) |
Mar 11, 2022 | 315.32 | 317.52 | 311.24 | 314.36 | 147,878 | -1.45(-0.46%) |
Mar 10, 2022 | 311.48 | 316.54 | 309.51 | 315.81 | 183,729 | -1.31(-0.41%) |
Mar 09, 2022 | 318.95 | 323.36 | 315.72 | 317.12 | 221,954 | +3.31(+1.06%) |
Mar 08, 2022 | 311.05 | 322.53 | 305.68 | 313.81 | 388,507 | +1.82(+0.58%) |
Mar 07, 2022 | 324.72 | 329.30 | 309.51 | 311.98 | 412,240 | -17.08(-5.19%) |
Mar 04, 2022 | 331.50 | 331.50 | 324.13 | 329.06 | 306,526 | -5.41(-1.62%) |
Mar 03, 2022 | 342.01 | 342.91 | 331.33 | 334.47 | 224,003 | -4.74(-1.40%) |
Mar 02, 2022 | 337.68 | 339.83 | 329.87 | 339.21 | 415,562 | +6.21(+1.86%) |
Mar 01, 2022 | 331.54 | 333.66 | 325.14 | 333.00 | 378,090 | -1.28(-0.38%) |
Feb 28, 2022 | 315.83 | 334.84 | 315.83 | 334.28 | 516,806 | +12.55(+3.90%) |
Feb 25, 2022 | 311.66 | 323.57 | 313.09 | 321.73 | 293,873 | +9.76(+3.13%) |
Feb 24, 2022 | 298.31 | 312.45 | 298.31 | 311.97 | 274,125 | +2.68(+0.87%) |
Feb 23, 2022 | 306.02 | 313.35 | 303.81 | 309.29 | 370,413 | +4.22(+1.38%) |
Feb 22, 2022 | 312.74 | 314.34 | 298.84 | 305.08 | 367,352 | -11.40(-3.60%) |
Feb 18, 2022 | 316.47 | 0 | +1.38(+0.44%) | |||
Feb 17, 2022 | 315.98 | 317.88 | 311.30 | 315.09 | 491,779 | -2.59(-0.81%) |
Feb 16, 2022 | 311.89 | 319.60 | 311.89 | 317.68 | 366,277 | +3.58(+1.14%) |
Feb 15, 2022 | 305.08 | 314.11 | 305.08 | 314.10 | 325,268 | +11.24(+3.71%) |
Feb 14, 2022 | 310.11 | 313.52 | 301.47 | 302.86 | 242,873 | -6.26(-2.02%) |
Feb 11, 2022 | 305.59 | 310.87 | 303.29 | 309.12 | 549,714 | +3.81(+1.25%) |
Feb 10, 2022 | 311.63 | 315.39 | 303.43 | 305.31 | 488,538 | -4.95(-1.60%) |
Feb 09, 2022 | 306.02 | 312.64 | 299.67 | 310.26 | 939,488 | +17.23(+5.88%) |
Feb 08, 2022 | 281.13 | 294.77 | 281.13 | 293.03 | 770,717 | +10.81(+3.83%) |
Feb 07, 2022 | 280.81 | 285.28 | 274.29 | 282.22 | 295,586 | +1.84(+0.66%) |
Feb 04, 2022 | 278.55 | 285.32 | 273.42 | 280.38 | 248,912 | +0.83(+0.30%) |
Feb 03, 2022 | 284.46 | 279.16 | 279.55 | 174,997 | -6.18(-2.16%) | |
Feb 02, 2022 | 292.21 | 292.34 | 283.08 | 285.72 | 271,357 | -4.53(-1.56%) |