Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 560.36 | 572.46 | 546.76 | 548.03 | 1,260,445 | -26.02(-4.53%) |
Apr 28, 2022 | 558.90 | 578.83 | 548.84 | 574.05 | 1,560,220 | +32.72(+6.04%) |
Apr 27, 2022 | 536.67 | 551.53 | 528.81 | 541.33 | 2,064,448 | -3.45(-0.63%) |
Apr 26, 2022 | 568.81 | 571.08 | 544.27 | 544.78 | 1,873,878 | -38.29(-6.57%) |
Apr 25, 2022 | 576.18 | 583.63 | 567.37 | 583.07 | 2,134,161 | -7.57(-1.28%) |
Apr 22, 2022 | 597.91 | 603.53 | 590.51 | 590.64 | 1,124,805 | -12.02(-2.00%) |
Apr 21, 2022 | 627.05 | 630.70 | 600.49 | 602.67 | 967,500 | -13.54(-2.20%) |
Apr 20, 2022 | 632.59 | 634.33 | 611.43 | 616.21 | 1,911,533 | +16.29(+2.72%) |
Apr 19, 2022 | 580.85 | 601.83 | 579.36 | 599.92 | 1,265,720 | +11.25(+1.91%) |
Apr 18, 2022 | 580.38 | 596.72 | 579.14 | 588.67 | 593,389 | +7.50(+1.29%) |
Apr 14, 2022 | 597.36 | 599.30 | 579.36 | 581.18 | 837,540 | -14.47(-2.43%) |
Apr 13, 2022 | 584.62 | 599.98 | 579.77 | 595.65 | 961,067 | +18.24(+3.16%) |
Apr 12, 2022 | 595.95 | 605.12 | 575.47 | 577.41 | 1,097,768 | -3.64(-0.63%) |
Apr 11, 2022 | 590.09 | 593.58 | 580.46 | 581.05 | 883,919 | -12.82(-2.16%) |
Apr 08, 2022 | 604.07 | 605.03 | 592.97 | 593.87 | 865,112 | -13.97(-2.30%) |
Apr 07, 2022 | 607.09 | 614.45 | 595.67 | 607.84 | 733,449 | -3.12(-0.51%) |
Apr 06, 2022 | 608.61 | 621.46 | 600.16 | 610.96 | 1,142,219 | -17.45(-2.78%) |
Apr 05, 2022 | 655.20 | 656.30 | 627.75 | 628.41 | 1,287,312 | -33.41(-5.05%) |
Apr 04, 2022 | 653.71 | 662.51 | 651.28 | 661.82 | 752,291 | +12.73(+1.96%) |
Apr 01, 2022 | 656.43 | 658.28 | 643.35 | 649.09 | 760,643 | -0.19(-0.03%) |
Mar 31, 2022 | 665.38 | 669.86 | 648.86 | 649.28 | 803,238 | -16.17(-2.43%) |
Mar 30, 2022 | 680.46 | 683.13 | 661.13 | 665.45 | 1,061,363 | -23.89(-3.47%) |
Mar 29, 2022 | 690.18 | 694.67 | 678.19 | 689.34 | 1,107,013 | +13.91(+2.06%) |
Mar 28, 2022 | 661.12 | 675.60 | 657.13 | 675.43 | 706,987 | +6.63(+0.99%) |
Mar 25, 2022 | 671.18 | 671.46 | 653.53 | 668.80 | 797,625 | -2.46(-0.37%) |
Mar 24, 2022 | 647.60 | 671.27 | 644.68 | 671.26 | 1,210,398 | +24.48(+3.78%) |
Mar 23, 2022 | 650.13 | 660.41 | 645.08 | 646.78 | 1,027,638 | -22.73(-3.39%) |
Mar 22, 2022 | 668.79 | 678.61 | 666.17 | 669.51 | 1,143,088 | +5.67(+0.85%) |
Mar 21, 2022 | 659.28 | 664.31 | 650.32 | 663.84 | 1,330,100 | +2.96(+0.45%) |
Mar 18, 2022 | 631.11 | 664.32 | 629.32 | 660.88 | 1,738,381 | +25.04(+3.94%) |
Mar 17, 2022 | 625.17 | 638.07 | 621.62 | 635.84 | 879,202 | +3.37(+0.53%) |
Mar 16, 2022 | 604.09 | 632.82 | 599.92 | 632.46 | 1,867,122 | +52.42(+9.04%) |
Mar 15, 2022 | 575.39 | 581.49 | 567.56 | 580.04 | 1,586,885 | +18.62(+3.32%) |
Mar 14, 2022 | 582.81 | 584.71 | 561.19 | 561.42 | 1,668,055 | -8.07(-1.42%) |
Mar 11, 2022 | 596.86 | 597.83 | 568.55 | 569.49 | 842,515 | -14.00(-2.40%) |
Mar 10, 2022 | 582.80 | 591.56 | 579.53 | 583.49 | 756,383 | -20.50(-3.39%) |
Mar 09, 2022 | 592.14 | 609.49 | 578.39 | 603.99 | 1,638,973 | +46.95(+8.43%) |
Mar 08, 2022 | 558.05 | 576.91 | 543.17 | 557.04 | 1,483,032 | -1.26(-0.23%) |
Mar 07, 2022 | 600.15 | 603.28 | 557.73 | 558.30 | 1,677,641 | -19.42(-3.36%) |
Mar 04, 2022 | 586.84 | 592.40 | 565.39 | 577.73 | 2,083,946 | -35.45(-5.78%) |
Mar 03, 2022 | 633.82 | 635.45 | 609.68 | 613.18 | 1,047,921 | -23.89(-3.75%) |
Mar 02, 2022 | 624.65 | 640.03 | 620.28 | 637.07 | 1,065,179 | +20.57(+3.34%) |
Mar 01, 2022 | 641.78 | 646.53 | 610.06 | 616.50 | 1,128,075 | -31.40(-4.85%) |
Feb 28, 2022 | 629.57 | 653.79 | 629.57 | 647.90 | 2,035,579 | -0.59(-0.09%) |
Feb 25, 2022 | 638.57 | 648.51 | 635.22 | 648.49 | 1,332,731 | +9.99(+1.57%) |
Feb 24, 2022 | 583.53 | 640.46 | 583.41 | 638.50 | 2,106,104 | +24.41(+3.97%) |
Feb 23, 2022 | 632.90 | 636.18 | 613.39 | 614.09 | 1,025,462 | -8.30(-1.33%) |
Feb 22, 2022 | 620.67 | 634.77 | 612.27 | 622.39 | 960,572 | -7.35(-1.17%) |
Feb 18, 2022 | 629.74 | 0 | -2.53(-0.40%) | |||
Feb 17, 2022 | 640.90 | 643.73 | 631.85 | 632.27 | 1,051,366 | -13.06(-2.02%) |
Feb 16, 2022 | 632.82 | 647.40 | 626.67 | 645.33 | 626,876 | +7.24(+1.13%) |
Feb 15, 2022 | 629.40 | 639.97 | 624.38 | 638.08 | 844,957 | +27.70(+4.54%) |
Feb 14, 2022 | 608.67 | 617.22 | 602.69 | 610.38 | 910,620 | -0.32(-0.05%) |
Feb 11, 2022 | 639.18 | 641.88 | 607.79 | 610.70 | 1,148,344 | -27.84(-4.36%) |
Feb 10, 2022 | 636.31 | 658.70 | 634.77 | 638.54 | 988,405 | -22.84(-3.45%) |
Feb 09, 2022 | 652.06 | 663.18 | 645.34 | 661.37 | 866,974 | +26.15(+4.12%) |
Feb 08, 2022 | 619.07 | 637.04 | 617.85 | 635.23 | 766,695 | +3.34(+0.53%) |
Feb 07, 2022 | 635.89 | 642.94 | 630.44 | 631.88 | 534,861 | -2.70(-0.43%) |
Feb 04, 2022 | 629.96 | 642.75 | 625.34 | 634.58 | 888,066 | +6.69(+1.07%) |
Feb 03, 2022 | 640.69 | 626.48 | 627.89 | 1,246,470 | -39.68(-5.94%) | |
Feb 02, 2022 | 668.74 | 671.94 | 655.27 | 667.58 | 733,241 | +5.12(+0.77%) |