Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 374.42 | 379.24 | 367.59 | 368.71 | 2,154,841 | -9.84(-2.60%) |
Apr 28, 2022 | 376.69 | 381.14 | 371.95 | 378.55 | 1,725,850 | +5.79(+1.55%) |
Apr 27, 2022 | 368.96 | 376.76 | 368.96 | 372.76 | 1,971,492 | +5.03(+1.37%) |
Apr 26, 2022 | 372.38 | 376.25 | 366.95 | 367.73 | 1,724,193 | -5.60(-1.50%) |
Apr 25, 2022 | 369.44 | 373.50 | 365.94 | 373.33 | 2,244,212 | +1.53(+0.41%) |
Apr 22, 2022 | 380.48 | 381.46 | 371.47 | 371.80 | 1,786,241 | -10.94(-2.86%) |
Apr 21, 2022 | 390.96 | 395.13 | 381.18 | 382.74 | 1,570,585 | -6.29(-1.62%) |
Apr 20, 2022 | 389.56 | 394.43 | 388.53 | 389.03 | 1,806,027 | +1.86(+0.48%) |
Apr 19, 2022 | 383.23 | 388.89 | 381.73 | 387.17 | 1,909,156 | +4.69(+1.23%) |
Apr 18, 2022 | 378.49 | 383.48 | 377.88 | 382.48 | 1,238,150 | +2.91(+0.77%) |
Apr 14, 2022 | 389.97 | 391.89 | 378.99 | 379.57 | 2,455,797 | -8.54(-2.20%) |
Apr 13, 2022 | 387.80 | 390.64 | 382.67 | 388.11 | 2,510,146 | -0.98(-0.25%) |
Apr 12, 2022 | 397.56 | 398.51 | 387.88 | 389.08 | 2,273,272 | -8.13(-2.05%) |
Apr 11, 2022 | 402.72 | 403.89 | 393.16 | 397.21 | 1,497,369 | -7.32(-1.81%) |
Apr 08, 2022 | 405.47 | 407.21 | 402.27 | 404.54 | 1,084,379 | -1.86(-0.46%) |
Apr 07, 2022 | 400.83 | 407.74 | 399.63 | 406.40 | 2,218,598 | +4.02(+1.00%) |
Apr 06, 2022 | 399.09 | 404.45 | 397.84 | 402.37 | 1,591,141 | -0.98(-0.24%) |
Apr 05, 2022 | 403.40 | 407.37 | 401.66 | 403.35 | 1,290,391 | -2.37(-0.58%) |
Apr 04, 2022 | 401.48 | 408.73 | 399.61 | 405.72 | 1,654,810 | +6.29(+1.57%) |
Apr 01, 2022 | 401.49 | 401.51 | 397.24 | 399.44 | 1,758,347 | -2.25(-0.56%) |
Mar 31, 2022 | 413.75 | 414.78 | 401.68 | 401.69 | 2,465,913 | -8.59(-2.09%) |
Mar 30, 2022 | 407.77 | 410.74 | 407.06 | 410.28 | 2,140,440 | +1.47(+0.36%) |
Mar 29, 2022 | 411.11 | 412.11 | 406.38 | 408.81 | 1,559,614 | +2.89(+0.71%) |
Mar 28, 2022 | 405.77 | 408.96 | 401.74 | 405.92 | 2,583,416 | +1.01(+0.25%) |
Mar 25, 2022 | 400.48 | 405.28 | 399.45 | 404.91 | 2,118,659 | +5.68(+1.42%) |
Mar 24, 2022 | 401.13 | 402.12 | 397.58 | 399.23 | 2,110,489 | +1.92(+0.48%) |
Mar 23, 2022 | 403.14 | 404.32 | 396.45 | 397.31 | 2,190,553 | -8.39(-2.07%) |
Mar 22, 2022 | 398.05 | 407.91 | 397.14 | 405.70 | 2,389,669 | +9.32(+2.35%) |
Mar 21, 2022 | 397.19 | 399.54 | 393.54 | 396.38 | 2,254,592 | -5.07(-1.26%) |
Mar 18, 2022 | 395.80 | 403.47 | 395.10 | 401.45 | 2,918,593 | +7.13(+1.81%) |
Mar 17, 2022 | 383.39 | 394.63 | 383.39 | 394.32 | 2,444,120 | +10.21(+2.66%) |
Mar 16, 2022 | 381.85 | 388.18 | 376.12 | 384.11 | 2,136,429 | +4.74(+1.25%) |
Mar 15, 2022 | 373.07 | 380.32 | 367.65 | 379.37 | 2,019,022 | +10.18(+2.76%) |
Mar 14, 2022 | 375.59 | 378.34 | 365.45 | 369.19 | 2,612,179 | -2.62(-0.71%) |
Mar 11, 2022 | 377.03 | 380.60 | 371.43 | 371.82 | 2,299,687 | -3.01(-0.80%) |
Mar 10, 2022 | 373.39 | 377.75 | 366.10 | 374.83 | 2,825,838 | -8.58(-2.24%) |
Mar 09, 2022 | 393.09 | 393.79 | 382.89 | 383.40 | 3,098,327 | +3.31(+0.87%) |
Mar 08, 2022 | 376.20 | 387.59 | 372.60 | 380.10 | 3,772,002 | +2.44(+0.65%) |
Mar 07, 2022 | 398.41 | 399.54 | 376.71 | 377.66 | 4,311,220 | -21.46(-5.38%) |
Mar 04, 2022 | 391.60 | 399.92 | 389.04 | 399.11 | 3,656,236 | +6.90(+1.76%) |
Mar 03, 2022 | 390.50 | 400.34 | 383.05 | 392.21 | 4,451,976 | +1.35(+0.35%) |
Mar 02, 2022 | 385.84 | 398.14 | 383.87 | 390.86 | 5,921,129 | +8.36(+2.19%) |
Mar 01, 2022 | 370.18 | 388.08 | 368.39 | 382.49 | 9,976,995 | +14.57(+3.96%) |
Feb 28, 2022 | 371.15 | 381.42 | 364.43 | 367.92 | 5,331,769 | -5.08(-1.36%) |
Feb 25, 2022 | 370.05 | 376.53 | 363.32 | 373.00 | 8,293,871 | -0.77(-0.21%) |
Feb 24, 2022 | 356.73 | 375.78 | 356.01 | 373.78 | 1,935,440 | +8.14(+2.23%) |
Feb 23, 2022 | 375.97 | 376.80 | 365.04 | 365.64 | 1,804,140 | -6.74(-1.81%) |
Feb 22, 2022 | 368.58 | 376.34 | 368.26 | 372.38 | 1,683,372 | +1.55(+0.42%) |
Feb 18, 2022 | 370.83 | 0 | -2.76(-0.74%) | |||
Feb 17, 2022 | 378.81 | 379.99 | 373.02 | 373.59 | 1,250,701 | -4.96(-1.31%) |
Feb 16, 2022 | 376.45 | 381.23 | 372.73 | 378.55 | 1,851,392 | +1.16(+0.31%) |
Feb 15, 2022 | 379.24 | 381.93 | 374.88 | 377.39 | 1,461,124 | +4.56(+1.22%) |
Feb 14, 2022 | 378.50 | 380.93 | 367.68 | 372.83 | 3,219,532 | -6.81(-1.79%) |
Feb 11, 2022 | 386.82 | 389.16 | 378.25 | 379.63 | 2,789,617 | -8.61(-2.22%) |
Feb 10, 2022 | 391.06 | 398.27 | 385.96 | 388.24 | 2,471,700 | -10.62(-2.66%) |
Feb 09, 2022 | 394.43 | 401.61 | 392.97 | 398.86 | 2,400,969 | +8.11(+2.07%) |
Feb 08, 2022 | 392.27 | 393.98 | 382.90 | 390.75 | 2,954,994 | -5.35(-1.35%) |
Feb 07, 2022 | 404.74 | 408.22 | 394.78 | 396.10 | 1,505,271 | -8.93(-2.21%) |
Feb 04, 2022 | 400.15 | 410.52 | 399.12 | 405.03 | 1,402,445 | +1.21(+0.30%) |
Feb 03, 2022 | 408.56 | 410.35 | 402.89 | 403.82 | 1,255,112 | -8.72(-2.11%) |
Feb 02, 2022 | 411.78 | 413.85 | 408.07 | 412.54 | 1,678,522 | +4.51(+1.10%) |