Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 347.17 | 347.17 | 335.92 | 336.56 | 714,144 | -11.76(-3.38%) |
Apr 28, 2022 | 339.17 | 348.63 | 334.52 | 348.32 | 746,558 | +10.05(+2.97%) |
Apr 27, 2022 | 340.65 | 347.41 | 337.63 | 338.26 | 987,246 | -2.26(-0.66%) |
Apr 26, 2022 | 368.44 | 368.44 | 339.31 | 340.52 | 858,046 | -8.47(-2.43%) |
Apr 25, 2022 | 356.47 | 357.56 | 344.22 | 349.00 | 995,431 | -6.22(-1.75%) |
Apr 22, 2022 | 359.05 | 359.05 | 353.10 | 355.22 | 563,247 | -3.68(-1.03%) |
Apr 21, 2022 | 359.54 | 365.63 | 357.57 | 358.91 | 448,510 | -1.85(-0.51%) |
Apr 20, 2022 | 350.29 | 361.86 | 349.98 | 360.76 | 596,216 | +10.82(+3.09%) |
Apr 19, 2022 | 345.68 | 353.11 | 343.89 | 349.94 | 508,845 | +4.80(+1.39%) |
Apr 18, 2022 | 346.15 | 349.45 | 343.10 | 345.14 | 584,528 | +0.56(+0.16%) |
Apr 14, 2022 | 344.85 | 346.92 | 342.40 | 344.58 | 412,644 | +0.75(+0.22%) |
Apr 13, 2022 | 344.89 | 345.67 | 338.66 | 343.83 | 571,930 | +0.13(+0.04%) |
Apr 12, 2022 | 350.85 | 351.61 | 342.21 | 343.70 | 795,965 | -6.61(-1.89%) |
Apr 11, 2022 | 355.91 | 362.63 | 349.81 | 350.32 | 599,201 | -11.07(-3.06%) |
Apr 08, 2022 | 357.62 | 364.52 | 355.81 | 361.39 | 649,693 | +3.33(+0.93%) |
Apr 07, 2022 | 358.72 | 360.66 | 355.47 | 358.06 | 894,887 | -0.78(-0.22%) |
Apr 06, 2022 | 348.35 | 362.12 | 347.44 | 358.84 | 888,268 | +9.23(+2.64%) |
Apr 05, 2022 | 344.11 | 352.80 | 343.55 | 349.61 | 752,793 | +5.32(+1.55%) |
Apr 04, 2022 | 339.29 | 345.56 | 339.23 | 344.29 | 765,697 | +4.34(+1.28%) |
Apr 01, 2022 | 334.96 | 340.46 | 332.97 | 339.94 | 603,406 | +6.30(+1.89%) |
Mar 31, 2022 | 333.41 | 337.76 | 332.54 | 333.64 | 1,022,341 | +1.09(+0.33%) |
Mar 30, 2022 | 329.99 | 332.57 | 327.38 | 332.55 | 472,784 | +2.15(+0.65%) |
Mar 29, 2022 | 324.54 | 330.68 | 323.32 | 330.40 | 539,232 | +6.66(+2.06%) |
Mar 28, 2022 | 320.40 | 324.05 | 318.41 | 323.74 | 474,900 | +4.75(+1.49%) |
Mar 25, 2022 | 317.33 | 319.40 | 314.66 | 318.99 | 300,669 | +3.47(+1.10%) |
Mar 24, 2022 | 311.43 | 315.97 | 308.81 | 315.52 | 511,636 | +4.78(+1.54%) |
Mar 23, 2022 | 315.03 | 315.11 | 307.08 | 310.74 | 584,652 | -2.18(-0.70%) |
Mar 22, 2022 | 317.50 | 317.50 | 310.27 | 312.92 | 917,445 | -4.72(-1.49%) |
Mar 21, 2022 | 320.58 | 324.32 | 315.58 | 317.64 | 709,947 | -2.94(-0.92%) |
Mar 18, 2022 | 321.87 | 324.52 | 319.49 | 320.58 | 913,612 | +0.54(+0.17%) |
Mar 17, 2022 | 314.22 | 321.94 | 314.22 | 320.04 | 558,037 | +4.08(+1.29%) |
Mar 16, 2022 | 314.44 | 317.97 | 308.78 | 315.95 | 591,778 | +3.51(+1.12%) |
Mar 15, 2022 | 314.26 | 315.97 | 306.24 | 312.44 | 544,226 | +1.49(+0.48%) |
Mar 14, 2022 | 311.31 | 315.92 | 306.72 | 310.95 | 654,929 | -0.18(-0.06%) |
Mar 11, 2022 | 319.04 | 321.41 | 310.98 | 311.12 | 691,399 | -7.66(-2.40%) |
Mar 10, 2022 | 313.08 | 319.55 | 308.57 | 318.78 | 596,227 | +2.51(+0.79%) |
Mar 09, 2022 | 319.55 | 320.96 | 315.73 | 316.27 | 565,412 | +1.94(+0.62%) |
Mar 08, 2022 | 322.17 | 327.72 | 314.23 | 314.33 | 1,045,502 | -6.77(-2.11%) |
Mar 07, 2022 | 318.54 | 323.48 | 315.98 | 321.11 | 932,130 | +0.97(+0.30%) |
Mar 04, 2022 | 313.51 | 320.31 | 313.51 | 320.14 | 942,453 | +4.71(+1.49%) |
Mar 03, 2022 | 312.35 | 316.54 | 309.35 | 315.43 | 890,831 | +4.73(+1.52%) |
Mar 02, 2022 | 305.38 | 315.49 | 303.80 | 310.70 | 865,535 | +4.31(+1.41%) |
Mar 01, 2022 | 308.20 | 317.71 | 300.85 | 306.39 | 1,300,796 | +12.87(+4.38%) |
Feb 28, 2022 | 293.97 | 295.92 | 289.41 | 293.52 | 1,001,698 | -3.37(-1.13%) |
Feb 25, 2022 | 293.07 | 297.72 | 289.32 | 296.89 | 653,296 | +4.42(+1.51%) |
Feb 24, 2022 | 280.05 | 293.28 | 277.10 | 292.47 | 931,239 | +10.59(+3.76%) |
Feb 23, 2022 | 287.58 | 293.05 | 281.65 | 281.88 | 726,022 | -5.54(-1.93%) |
Feb 22, 2022 | 283.10 | 289.98 | 282.14 | 287.42 | 865,780 | +6.06(+2.15%) |
Feb 18, 2022 | 281.36 | 0 | -4.99(-1.74%) | |||
Feb 17, 2022 | 295.17 | 295.30 | 284.98 | 286.36 | 859,983 | -7.59(-2.58%) |
Feb 16, 2022 | 299.45 | 299.45 | 293.00 | 293.95 | 661,094 | -5.06(-1.69%) |
Feb 15, 2022 | 302.73 | 304.04 | 298.04 | 299.01 | 639,799 | -0.28(-0.09%) |
Feb 14, 2022 | 301.95 | 302.91 | 297.37 | 299.29 | 653,929 | -2.57(-0.85%) |
Feb 11, 2022 | 307.36 | 309.14 | 299.15 | 301.86 | 788,438 | -5.87(-1.91%) |
Feb 10, 2022 | 309.18 | 314.68 | 305.84 | 307.74 | 649,934 | -7.95(-2.52%) |
Feb 09, 2022 | 314.22 | 316.58 | 312.06 | 315.69 | 577,245 | +7.71(+2.50%) |
Feb 08, 2022 | 310.43 | 311.79 | 307.14 | 307.98 | 484,007 | -3.12(-1.00%) |
Feb 07, 2022 | 311.16 | 315.14 | 310.68 | 311.10 | 658,720 | +0.01(+0.00%) |
Feb 04, 2022 | 314.44 | 314.56 | 307.67 | 311.09 | 783,890 | -0.14(-0.05%) |
Feb 03, 2022 | 312.26 | 311.24 | 448,366 | -1.81(-0.58%) | ||
Feb 02, 2022 | 314.13 | 315.45 | 312.65 | 313.05 | 564,897 | +1.16(+0.37%) |