Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 374.96 | 387.94 | 353.78 | 354.93 | 801,719 | -22.72(-6.02%) |
Apr 28, 2022 | 370.24 | 382.03 | 354.00 | 377.65 | 845,704 | +17.67(+4.91%) |
Apr 27, 2022 | 357.22 | 375.46 | 353.91 | 359.98 | 1,053,082 | +7.23(+2.05%) |
Apr 26, 2022 | 380.76 | 380.76 | 352.64 | 352.75 | 1,035,736 | -28.99(-7.59%) |
Apr 25, 2022 | 369.04 | 387.29 | 365.87 | 381.74 | 943,065 | +10.70(+2.88%) |
Apr 22, 2022 | 379.49 | 386.44 | 368.75 | 371.04 | 792,168 | -6.83(-1.81%) |
Apr 21, 2022 | 411.05 | 420.96 | 374.54 | 377.87 | 1,223,742 | -29.14(-7.16%) |
Apr 20, 2022 | 420.57 | 420.95 | 401.43 | 407.01 | 641,917 | -8.99(-2.16%) |
Apr 19, 2022 | 403.02 | 419.07 | 393.15 | 416.00 | 673,920 | +14.85(+3.70%) |
Apr 18, 2022 | 412.00 | 414.26 | 393.97 | 401.15 | 662,295 | -15.35(-3.69%) |
Apr 14, 2022 | 432.44 | 436.99 | 416.39 | 416.50 | 553,032 | -18.74(-4.31%) |
Apr 13, 2022 | 413.44 | 435.90 | 411.66 | 435.24 | 844,051 | +21.17(+5.11%) |
Apr 12, 2022 | 418.00 | 438.94 | 412.08 | 414.07 | 910,855 | +3.97(+0.97%) |
Apr 11, 2022 | 408.61 | 418.02 | 402.78 | 410.10 | 761,185 | -6.78(-1.63%) |
Apr 08, 2022 | 423.09 | 430.99 | 414.18 | 416.88 | 801,522 | -11.61(-2.71%) |
Apr 07, 2022 | 417.42 | 437.69 | 416.55 | 428.49 | 1,234,741 | +6.60(+1.56%) |
Apr 06, 2022 | 423.75 | 425.00 | 400.56 | 421.89 | 1,578,548 | -13.23(-3.04%) |
Apr 05, 2022 | 455.00 | 457.99 | 429.25 | 435.12 | 1,183,085 | -23.48(-5.12%) |
Apr 04, 2022 | 443.78 | 464.03 | 440.30 | 458.60 | 1,343,234 | +4.15(+0.91%) |
Apr 01, 2022 | 443.06 | 471.96 | 441.55 | 454.45 | 2,001,205 | +10.86(+2.45%) |
Mar 31, 2022 | 430.00 | 455.68 | 425.21 | 443.59 | 1,606,098 | +13.37(+3.11%) |
Mar 30, 2022 | 429.30 | 443.28 | 423.00 | 430.22 | 1,150,528 | -5.67(-1.30%) |
Mar 29, 2022 | 428.98 | 440.89 | 423.11 | 435.89 | 832,416 | +14.97(+3.56%) |
Mar 28, 2022 | 407.50 | 421.62 | 403.06 | 420.92 | 896,550 | +14.88(+3.66%) |
Mar 25, 2022 | 421.27 | 422.01 | 400.26 | 406.04 | 700,788 | -14.30(-3.40%) |
Mar 24, 2022 | 408.27 | 421.48 | 396.53 | 420.34 | 1,250,520 | +15.49(+3.83%) |
Mar 23, 2022 | 398.62 | 418.60 | 394.55 | 404.85 | 820,263 | -0.92(-0.23%) |
Mar 22, 2022 | 387.06 | 414.98 | 387.06 | 405.77 | 1,229,674 | +15.27(+3.91%) |
Mar 21, 2022 | 392.33 | 400.19 | 381.00 | 390.50 | 1,474,581 | -7.60(-1.91%) |
Mar 18, 2022 | 381.46 | 402.12 | 375.01 | 398.10 | 2,233,597 | +25.67(+6.89%) |
Mar 17, 2022 | 341.71 | 374.86 | 335.81 | 372.43 | 1,983,810 | +28.61(+8.32%) |
Mar 16, 2022 | 311.99 | 344.56 | 311.60 | 343.82 | 2,352,783 | +45.56(+15.28%) |
Mar 15, 2022 | 292.01 | 300.76 | 284.81 | 298.26 | 1,545,971 | +8.10(+2.79%) |
Mar 14, 2022 | 314.80 | 324.00 | 283.13 | 290.16 | 2,135,921 | -26.33(-8.32%) |
Mar 11, 2022 | 342.98 | 344.02 | 316.00 | 316.49 | 1,215,713 | -22.02(-6.50%) |
Mar 10, 2022 | 327.93 | 342.82 | 324.30 | 338.51 | 1,548,820 | +4.42(+1.32%) |
Mar 09, 2022 | 318.38 | 339.79 | 315.00 | 334.09 | 3,952,496 | +52.35(+18.58%) |
Mar 08, 2022 | 280.04 | 289.67 | 272.50 | 281.74 | 2,668,724 | +1.76(+0.63%) |
Mar 07, 2022 | 309.50 | 313.97 | 279.00 | 279.98 | 1,819,157 | -26.13(-8.54%) |
Mar 04, 2022 | 327.06 | 332.43 | 303.38 | 306.11 | 2,075,386 | -21.12(-6.45%) |
Mar 03, 2022 | 359.40 | 364.96 | 322.23 | 327.23 | 3,165,887 | -54.44(-14.26%) |
Mar 02, 2022 | 382.84 | 387.71 | 366.00 | 381.67 | 803,948 | -0.14(-0.04%) |
Mar 01, 2022 | 382.87 | 395.85 | 378.66 | 381.81 | 726,176 | -0.18(-0.05%) |
Feb 28, 2022 | 376.32 | 388.78 | 373.01 | 381.99 | 765,516 | +6.05(+1.61%) |
Feb 25, 2022 | 374.36 | 376.23 | 365.29 | 375.94 | 781,818 | +0.58(+0.15%) |
Feb 24, 2022 | 336.15 | 378.49 | 331.80 | 375.36 | 1,228,993 | +20.55(+5.79%) |
Feb 23, 2022 | 386.01 | 389.17 | 352.40 | 354.81 | 1,299,736 | -27.62(-7.22%) |
Feb 22, 2022 | 386.97 | 397.20 | 379.07 | 382.43 | 957,365 | -7.75(-1.99%) |
Feb 18, 2022 | 390.18 | 0 | -19.38(-4.73%) | |||
Feb 17, 2022 | 432.89 | 432.96 | 407.49 | 409.56 | 966,528 | -26.57(-6.09%) |
Feb 16, 2022 | 442.34 | 442.34 | 425.73 | 436.13 | 775,177 | -9.70(-2.18%) |
Feb 15, 2022 | 441.77 | 449.68 | 433.06 | 445.83 | 820,916 | +15.90(+3.70%) |
Feb 14, 2022 | 427.92 | 443.87 | 425.26 | 429.93 | 644,206 | +2.76(+0.65%) |
Feb 11, 2022 | 450.72 | 460.00 | 421.69 | 427.17 | 1,172,468 | -23.43(-5.20%) |
Feb 10, 2022 | 428.66 | 464.73 | 427.00 | 450.60 | 1,718,383 | +8.93(+2.02%) |
Feb 09, 2022 | 432.36 | 443.31 | 425.88 | 441.67 | 1,159,122 | +22.24(+5.30%) |
Feb 08, 2022 | 402.35 | 421.59 | 401.00 | 419.43 | 846,375 | +11.60(+2.84%) |
Feb 07, 2022 | 405.92 | 427.99 | 405.92 | 407.83 | 875,829 | +4.29(+1.06%) |
Feb 04, 2022 | 381.77 | 409.72 | 376.01 | 403.54 | 1,007,019 | +21.69(+5.68%) |
Feb 03, 2022 | 385.20 | 381.85 | 1,043,286 | -16.06(-4.04%) | ||
Feb 02, 2022 | 414.00 | 415.05 | 392.91 | 397.91 | 698,959 | -13.24(-3.22%) |