Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 297.42 | 299.13 | 285.66 | 286.39 | 3,345,577 | -12.11(-4.06%) |
Apr 28, 2022 | 297.29 | 299.39 | 292.63 | 298.50 | 2,323,600 | +4.86(+1.65%) |
Apr 27, 2022 | 292.62 | 299.28 | 292.62 | 293.65 | 2,633,687 | +0.10(+0.04%) |
Apr 26, 2022 | 298.07 | 301.49 | 293.24 | 293.54 | 2,977,168 | -7.78(-2.58%) |
Apr 25, 2022 | 296.60 | 302.02 | 293.19 | 301.32 | 3,299,757 | +1.55(+0.52%) |
Apr 22, 2022 | 311.53 | 311.71 | 299.50 | 299.78 | 3,333,616 | -13.62(-4.35%) |
Apr 21, 2022 | 322.80 | 325.63 | 312.52 | 313.40 | 3,303,526 | -6.34(-1.98%) |
Apr 20, 2022 | 316.96 | 323.34 | 316.40 | 319.74 | 3,249,841 | +4.79(+1.52%) |
Apr 19, 2022 | 309.81 | 316.12 | 309.81 | 314.95 | 2,957,182 | +5.69(+1.84%) |
Apr 18, 2022 | 300.60 | 311.86 | 300.60 | 309.25 | 3,895,653 | +7.72(+2.56%) |
Apr 14, 2022 | 307.93 | 312.21 | 299.08 | 301.53 | 5,825,140 | -0.31(-0.10%) |
Apr 13, 2022 | 296.06 | 302.46 | 295.04 | 301.84 | 3,221,113 | +2.05(+0.68%) |
Apr 12, 2022 | 301.57 | 306.67 | 298.13 | 299.79 | 2,522,390 | -0.92(-0.31%) |
Apr 11, 2022 | 300.56 | 308.34 | 299.08 | 300.71 | 2,928,988 | -0.59(-0.20%) |
Apr 08, 2022 | 293.98 | 303.44 | 293.43 | 301.30 | 3,513,878 | +6.79(+2.30%) |
Apr 07, 2022 | 295.31 | 296.08 | 288.93 | 294.51 | 3,797,449 | -1.98(-0.67%) |
Apr 06, 2022 | 299.99 | 300.57 | 296.01 | 296.49 | 3,360,129 | -7.22(-2.38%) |
Apr 05, 2022 | 306.89 | 309.12 | 303.25 | 303.71 | 2,745,215 | -3.98(-1.29%) |
Apr 04, 2022 | 309.37 | 311.12 | 305.49 | 307.69 | 2,741,668 | -1.88(-0.61%) |
Apr 01, 2022 | 313.05 | 313.27 | 307.09 | 309.57 | 2,607,836 | +0.11(+0.04%) |
Mar 31, 2022 | 315.12 | 315.46 | 309.46 | 309.46 | 2,807,476 | -5.15(-1.64%) |
Mar 30, 2022 | 317.81 | 318.61 | 312.77 | 314.61 | 2,826,599 | -3.82(-1.20%) |
Mar 29, 2022 | 321.06 | 322.49 | 315.68 | 318.42 | 2,545,016 | +4.09(+1.30%) |
Mar 28, 2022 | 317.01 | 317.34 | 310.78 | 314.34 | 2,327,903 | -2.05(-0.65%) |
Mar 25, 2022 | 316.33 | 320.46 | 314.50 | 316.39 | 1,686,857 | +1.18(+0.37%) |
Mar 24, 2022 | 315.40 | 316.40 | 313.40 | 315.21 | 2,073,710 | +0.58(+0.18%) |
Mar 23, 2022 | 318.74 | 319.52 | 314.18 | 314.63 | 2,343,048 | -6.94(-2.16%) |
Mar 22, 2022 | 320.81 | 324.59 | 318.86 | 321.56 | 3,033,443 | +3.76(+1.18%) |
Mar 21, 2022 | 323.67 | 324.65 | 316.07 | 317.81 | 3,627,762 | -5.98(-1.85%) |
Mar 18, 2022 | 317.68 | 325.08 | 316.21 | 323.79 | 6,264,773 | +1.98(+0.61%) |
Mar 17, 2022 | 316.28 | 322.11 | 313.96 | 321.81 | 2,564,025 | +2.35(+0.74%) |
Mar 16, 2022 | 314.12 | 319.99 | 313.36 | 319.45 | 3,698,677 | +10.87(+3.52%) |
Mar 15, 2022 | 306.62 | 311.15 | 304.53 | 308.58 | 2,283,449 | +3.92(+1.29%) |
Mar 14, 2022 | 308.63 | 310.89 | 302.71 | 304.66 | 2,498,538 | -1.89(-0.62%) |
Mar 11, 2022 | 313.46 | 315.56 | 306.28 | 306.56 | 2,787,802 | -2.72(-0.88%) |
Mar 10, 2022 | 307.15 | 311.09 | 304.46 | 309.27 | 2,380,475 | -3.46(-1.11%) |
Mar 09, 2022 | 310.94 | 316.37 | 309.40 | 312.73 | 3,409,876 | +11.46(+3.80%) |
Mar 08, 2022 | 302.34 | 309.89 | 298.63 | 301.28 | 3,834,177 | -0.49(-0.16%) |
Mar 07, 2022 | 306.39 | 307.30 | 300.79 | 301.76 | 3,933,923 | -7.29(-2.36%) |
Mar 04, 2022 | 306.56 | 309.99 | 303.74 | 309.06 | 3,514,564 | -3.51(-1.12%) |
Mar 03, 2022 | 317.68 | 320.15 | 309.49 | 312.57 | 2,548,436 | -2.77(-0.88%) |
Mar 02, 2022 | 310.87 | 316.87 | 306.93 | 315.35 | 3,700,085 | +7.67(+2.49%) |
Mar 01, 2022 | 316.31 | 317.02 | 306.57 | 307.68 | 6,024,287 | -10.40(-3.27%) |
Feb 28, 2022 | 317.11 | 320.45 | 314.59 | 318.08 | 4,574,260 | -8.23(-2.52%) |
Feb 25, 2022 | 317.05 | 326.85 | 320.05 | 326.31 | 3,197,989 | +9.25(+2.92%) |
Feb 24, 2022 | 306.22 | 317.81 | 304.71 | 317.05 | 4,893,637 | -0.93(-0.29%) |
Feb 23, 2022 | 323.93 | 325.50 | 316.71 | 317.98 | 2,377,060 | -2.87(-0.89%) |
Feb 22, 2022 | 319.17 | 325.26 | 317.99 | 320.85 | 2,779,399 | -1.65(-0.51%) |
Feb 18, 2022 | 322.50 | 0 | -2.81(-0.87%) | |||
Feb 17, 2022 | 334.38 | 336.41 | 324.18 | 325.32 | 3,328,702 | -10.24(-3.05%) |
Feb 16, 2022 | 336.77 | 338.33 | 332.28 | 335.56 | 2,320,783 | -3.63(-1.07%) |
Feb 15, 2022 | 339.33 | 341.00 | 336.78 | 339.19 | 1,981,104 | +3.45(+1.03%) |
Feb 14, 2022 | 338.37 | 339.51 | 332.89 | 335.74 | 2,779,962 | -2.63(-0.78%) |
Feb 11, 2022 | 343.48 | 349.40 | 336.23 | 338.37 | 3,371,403 | -7.00(-2.03%) |
Feb 10, 2022 | 346.43 | 351.73 | 343.74 | 345.37 | 2,577,002 | -3.69(-1.06%) |
Feb 09, 2022 | 347.63 | 350.69 | 345.67 | 349.06 | 2,414,612 | +4.13(+1.20%) |
Feb 08, 2022 | 345.84 | 347.30 | 341.34 | 344.93 | 3,669,720 | +1.82(+0.53%) |
Feb 07, 2022 | 340.63 | 346.20 | 338.64 | 343.11 | 2,827,636 | +0.51(+0.15%) |
Feb 04, 2022 | 337.54 | 345.72 | 336.46 | 342.60 | 4,036,889 | +8.13(+2.43%) |
Feb 03, 2022 | 338.14 | 333.80 | 334.47 | 2,544,258 | -3.89(-1.15%) | |
Feb 02, 2022 | 338.78 | 343.46 | 333.49 | 338.37 | 2,919,907 | -0.93(-0.27%) |