Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 353.22 | 353.51 | 331.13 | 332.09 | 1,553,322 | -24.56(-6.89%) |
Apr 28, 2022 | 353.22 | 357.30 | 349.33 | 356.65 | 646,828 | +6.78(+1.94%) |
Apr 27, 2022 | 353.72 | 357.86 | 349.59 | 349.86 | 751,535 | -2.52(-0.72%) |
Apr 26, 2022 | 358.19 | 361.09 | 351.79 | 352.38 | 894,686 | -4.29(-1.20%) |
Apr 25, 2022 | 360.18 | 360.90 | 351.11 | 356.67 | 1,044,498 | -3.00(-0.84%) |
Apr 22, 2022 | 368.38 | 369.49 | 359.37 | 359.68 | 639,445 | -9.13(-2.47%) |
Apr 21, 2022 | 375.92 | 377.02 | 368.76 | 368.81 | 614,126 | -6.55(-1.75%) |
Apr 20, 2022 | 369.50 | 376.65 | 369.25 | 375.36 | 662,200 | +6.02(+1.63%) |
Apr 19, 2022 | 368.29 | 372.15 | 367.42 | 369.34 | 581,864 | +3.18(+0.87%) |
Apr 18, 2022 | 365.19 | 367.96 | 364.17 | 366.16 | 736,135 | +0.99(+0.27%) |
Apr 14, 2022 | 363.43 | 367.13 | 361.20 | 365.17 | 571,456 | +2.55(+0.70%) |
Apr 13, 2022 | 364.21 | 366.09 | 360.08 | 362.62 | 652,539 | -1.00(-0.28%) |
Apr 12, 2022 | 359.12 | 364.37 | 356.61 | 363.62 | 669,145 | +4.44(+1.24%) |
Apr 11, 2022 | 365.94 | 368.00 | 356.51 | 359.18 | 733,762 | -6.39(-1.75%) |
Apr 08, 2022 | 366.50 | 368.20 | 364.93 | 365.57 | 589,205 | -0.22(-0.06%) |
Apr 07, 2022 | 362.04 | 367.08 | 359.52 | 365.79 | 681,500 | +0.55(+0.15%) |
Apr 06, 2022 | 355.14 | 366.01 | 352.75 | 365.24 | 938,788 | +11.50(+3.25%) |
Apr 05, 2022 | 350.70 | 359.97 | 350.70 | 353.74 | 898,765 | +1.45(+0.41%) |
Apr 04, 2022 | 354.55 | 355.79 | 347.25 | 352.29 | 653,171 | -2.15(-0.61%) |
Apr 01, 2022 | 349.76 | 355.12 | 349.13 | 354.45 | 691,013 | +5.57(+1.60%) |
Mar 31, 2022 | 355.75 | 357.97 | 348.87 | 348.88 | 1,188,540 | -5.26(-1.48%) |
Mar 30, 2022 | 353.42 | 355.27 | 351.62 | 354.14 | 489,019 | -0.28(-0.08%) |
Mar 29, 2022 | 350.86 | 356.14 | 342.00 | 354.41 | 1,030,532 | +11.72(+3.42%) |
Mar 28, 2022 | 336.67 | 344.01 | 336.17 | 342.69 | 773,028 | +6.58(+1.96%) |
Mar 25, 2022 | 334.33 | 336.48 | 331.64 | 336.11 | 591,112 | +2.57(+0.77%) |
Mar 24, 2022 | 329.00 | 333.54 | 328.97 | 333.54 | 723,444 | +4.53(+1.38%) |
Mar 23, 2022 | 330.78 | 332.52 | 327.33 | 329.01 | 794,641 | -2.08(-0.63%) |
Mar 22, 2022 | 330.27 | 331.99 | 326.40 | 331.09 | 728,240 | +2.52(+0.77%) |
Mar 21, 2022 | 327.85 | 332.04 | 326.45 | 328.57 | 736,128 | +1.65(+0.51%) |
Mar 18, 2022 | 332.15 | 333.13 | 325.38 | 326.92 | 1,504,206 | -0.06(-0.02%) |
Mar 17, 2022 | 320.63 | 328.44 | 320.61 | 326.98 | 693,022 | +7.20(+2.25%) |
Mar 16, 2022 | 318.75 | 321.62 | 313.77 | 319.77 | 996,983 | +2.31(+0.73%) |
Mar 15, 2022 | 324.40 | 324.40 | 314.61 | 317.47 | 908,425 | -2.62(-0.82%) |
Mar 14, 2022 | 327.46 | 328.24 | 318.88 | 320.09 | 757,235 | -5.26(-1.62%) |
Mar 11, 2022 | 328.93 | 331.62 | 325.13 | 325.35 | 512,086 | -3.27(-1.00%) |
Mar 10, 2022 | 326.70 | 329.89 | 325.54 | 328.62 | 680,562 | +0.04(+0.01%) |
Mar 09, 2022 | 328.91 | 331.59 | 324.96 | 328.58 | 727,865 | +2.16(+0.66%) |
Mar 08, 2022 | 332.52 | 333.82 | 325.55 | 326.42 | 659,429 | -7.96(-2.38%) |
Mar 07, 2022 | 334.42 | 338.18 | 332.39 | 334.38 | 700,475 | -1.08(-0.32%) |
Mar 04, 2022 | 329.58 | 337.67 | 328.44 | 335.46 | 784,493 | +3.91(+1.18%) |
Mar 03, 2022 | 326.25 | 332.56 | 325.36 | 331.55 | 822,268 | +6.82(+2.10%) |
Mar 02, 2022 | 319.96 | 325.50 | 319.21 | 324.73 | 813,897 | +5.61(+1.76%) |
Mar 01, 2022 | 317.79 | 322.09 | 315.62 | 319.12 | 754,343 | +3.52(+1.12%) |
Feb 28, 2022 | 318.77 | 320.10 | 313.41 | 315.60 | 1,170,612 | -6.83(-2.12%) |
Feb 25, 2022 | 314.61 | 322.44 | 315.43 | 322.42 | 944,869 | +9.84(+3.15%) |
Feb 24, 2022 | 310.21 | 314.06 | 304.73 | 312.58 | 1,676,684 | -1.62(-0.51%) |
Feb 23, 2022 | 331.75 | 331.75 | 313.15 | 314.20 | 1,509,789 | +9.84(+3.23%) |
Feb 22, 2022 | 304.84 | 307.37 | 302.32 | 304.36 | 902,569 | -1.05(-0.34%) |
Feb 18, 2022 | 305.41 | 0 | -2.22(-0.72%) | |||
Feb 17, 2022 | 312.01 | 312.01 | 307.37 | 307.63 | 779,976 | -5.03(-1.61%) |
Feb 16, 2022 | 313.46 | 314.33 | 308.47 | 312.66 | 563,362 | +0.12(+0.04%) |
Feb 15, 2022 | 318.07 | 318.98 | 311.72 | 312.55 | 788,841 | -3.60(-1.14%) |
Feb 14, 2022 | 318.18 | 321.12 | 315.00 | 316.15 | 764,800 | -2.25(-0.71%) |
Feb 11, 2022 | 319.51 | 321.41 | 314.50 | 318.40 | 623,202 | -0.82(-0.26%) |
Feb 10, 2022 | 323.21 | 326.75 | 317.41 | 319.21 | 711,519 | -8.98(-2.74%) |
Feb 09, 2022 | 325.68 | 328.53 | 323.76 | 328.19 | 593,258 | +6.00(+1.86%) |
Feb 08, 2022 | 323.12 | 325.03 | 320.32 | 322.19 | 622,681 | -0.28(-0.09%) |
Feb 07, 2022 | 322.56 | 324.20 | 319.94 | 322.47 | 695,375 | -0.09(-0.03%) |
Feb 04, 2022 | 324.45 | 326.70 | 320.91 | 322.56 | 887,341 | -3.98(-1.22%) |
Feb 03, 2022 | 327.34 | 328.58 | 326.54 | 633,240 | -2.69(-0.82%) | |
Feb 02, 2022 | 317.54 | 329.35 | 316.46 | 329.23 | 1,149,341 | +13.35(+4.23%) |