Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 348.94 | 348.94 | 337.63 | 338.28 | 710,513 | -11.82(-3.38%) |
Apr 28, 2022 | 340.90 | 350.41 | 336.23 | 350.10 | 742,762 | +10.11(+2.97%) |
Apr 27, 2022 | 342.39 | 349.19 | 339.36 | 339.99 | 982,226 | -2.27(-0.66%) |
Apr 26, 2022 | 370.32 | 370.32 | 341.05 | 342.26 | 853,683 | -8.52(-2.43%) |
Apr 25, 2022 | 358.29 | 359.39 | 345.98 | 350.78 | 990,369 | -6.26(-1.75%) |
Apr 22, 2022 | 360.89 | 360.89 | 354.90 | 357.04 | 560,383 | -3.70(-1.03%) |
Apr 21, 2022 | 361.37 | 367.50 | 359.40 | 360.74 | 446,230 | -1.86(-0.51%) |
Apr 20, 2022 | 352.08 | 363.71 | 351.76 | 362.60 | 593,184 | +10.88(+3.09%) |
Apr 19, 2022 | 347.45 | 354.91 | 345.64 | 351.73 | 506,258 | +4.82(+1.39%) |
Apr 18, 2022 | 347.92 | 351.24 | 344.86 | 346.90 | 581,556 | +0.56(+0.16%) |
Apr 14, 2022 | 346.61 | 348.69 | 344.15 | 346.34 | 410,546 | +0.75(+0.22%) |
Apr 13, 2022 | 346.65 | 347.44 | 340.39 | 345.59 | 569,022 | +0.13(+0.04%) |
Apr 12, 2022 | 352.64 | 353.40 | 343.96 | 345.46 | 791,918 | -6.65(-1.89%) |
Apr 11, 2022 | 357.73 | 364.48 | 351.59 | 352.11 | 596,155 | -11.13(-3.06%) |
Apr 08, 2022 | 359.44 | 366.38 | 357.63 | 363.24 | 646,390 | +3.34(+0.93%) |
Apr 07, 2022 | 360.56 | 362.50 | 357.29 | 359.89 | 890,337 | -0.78(-0.22%) |
Apr 06, 2022 | 350.13 | 363.97 | 349.21 | 360.67 | 883,751 | +9.28(+2.64%) |
Apr 05, 2022 | 345.87 | 354.60 | 345.31 | 351.39 | 748,965 | +5.35(+1.55%) |
Apr 04, 2022 | 341.02 | 347.32 | 340.96 | 346.04 | 761,804 | +4.37(+1.28%) |
Apr 01, 2022 | 336.67 | 342.20 | 334.67 | 341.68 | 600,338 | +6.33(+1.89%) |
Mar 31, 2022 | 335.11 | 339.49 | 334.24 | 335.34 | 1,017,143 | +1.09(+0.33%) |
Mar 30, 2022 | 331.68 | 334.27 | 329.05 | 334.25 | 470,380 | +2.16(+0.65%) |
Mar 29, 2022 | 326.20 | 332.37 | 324.98 | 332.09 | 536,490 | +6.69(+2.06%) |
Mar 28, 2022 | 322.04 | 325.70 | 320.03 | 325.39 | 472,486 | +4.78(+1.49%) |
Mar 25, 2022 | 318.95 | 321.03 | 316.27 | 320.62 | 299,141 | +3.49(+1.10%) |
Mar 24, 2022 | 313.02 | 317.58 | 310.38 | 317.13 | 509,035 | +4.80(+1.54%) |
Mar 23, 2022 | 316.64 | 316.72 | 308.65 | 312.32 | 581,679 | -2.19(-0.70%) |
Mar 22, 2022 | 319.12 | 319.12 | 311.86 | 314.52 | 912,780 | -4.75(-1.49%) |
Mar 21, 2022 | 322.22 | 325.98 | 317.20 | 319.26 | 706,338 | -2.95(-0.92%) |
Mar 18, 2022 | 323.51 | 326.18 | 321.12 | 322.22 | 908,967 | +0.55(+0.17%) |
Mar 17, 2022 | 315.82 | 323.59 | 315.82 | 321.67 | 555,200 | +4.10(+1.29%) |
Mar 16, 2022 | 316.05 | 319.60 | 310.36 | 317.57 | 588,769 | +3.53(+1.12%) |
Mar 15, 2022 | 315.86 | 317.59 | 307.81 | 314.04 | 541,459 | +1.50(+0.48%) |
Mar 14, 2022 | 312.90 | 317.54 | 308.29 | 312.54 | 651,599 | -0.18(-0.06%) |
Mar 11, 2022 | 320.67 | 323.05 | 312.57 | 312.71 | 687,884 | -7.70(-2.40%) |
Mar 10, 2022 | 314.68 | 321.18 | 310.15 | 320.41 | 593,195 | +2.52(+0.79%) |
Mar 09, 2022 | 321.18 | 322.60 | 317.34 | 317.89 | 562,537 | +1.95(+0.62%) |
Mar 08, 2022 | 323.82 | 329.40 | 315.83 | 315.94 | 1,040,186 | -6.81(-2.11%) |
Mar 07, 2022 | 320.17 | 325.13 | 317.59 | 322.75 | 927,391 | +0.97(+0.30%) |
Mar 04, 2022 | 315.11 | 321.95 | 315.11 | 321.77 | 937,661 | +4.74(+1.49%) |
Mar 03, 2022 | 313.95 | 318.15 | 310.93 | 317.04 | 886,302 | +4.75(+1.52%) |
Mar 02, 2022 | 306.94 | 317.10 | 305.35 | 312.28 | 861,135 | +4.33(+1.41%) |
Mar 01, 2022 | 309.77 | 319.33 | 302.38 | 307.96 | 1,294,182 | +12.93(+4.38%) |
Feb 28, 2022 | 295.47 | 297.44 | 290.89 | 295.02 | 996,604 | -3.38(-1.13%) |
Feb 25, 2022 | 294.57 | 299.24 | 290.80 | 298.41 | 649,974 | +4.44(+1.51%) |
Feb 24, 2022 | 281.48 | 294.78 | 278.51 | 293.96 | 926,504 | +10.65(+3.76%) |
Feb 23, 2022 | 289.05 | 294.55 | 283.09 | 283.32 | 722,331 | -5.57(-1.93%) |
Feb 22, 2022 | 284.55 | 291.46 | 283.58 | 288.89 | 861,378 | +6.09(+2.15%) |
Feb 18, 2022 | 282.80 | 0 | -5.02(-1.74%) | |||
Feb 17, 2022 | 296.68 | 296.81 | 286.44 | 287.82 | 855,610 | -7.63(-2.58%) |
Feb 16, 2022 | 300.99 | 300.99 | 294.50 | 295.45 | 657,732 | -5.09(-1.69%) |
Feb 15, 2022 | 304.28 | 305.59 | 299.56 | 300.54 | 636,546 | -0.28(-0.09%) |
Feb 14, 2022 | 303.49 | 304.46 | 298.88 | 300.82 | 650,604 | -2.59(-0.85%) |
Feb 11, 2022 | 308.93 | 310.72 | 300.68 | 303.41 | 784,429 | -5.90(-1.91%) |
Feb 10, 2022 | 310.76 | 316.28 | 307.41 | 309.31 | 646,629 | -7.99(-2.52%) |
Feb 09, 2022 | 315.82 | 318.20 | 313.65 | 317.30 | 574,310 | +7.75(+2.50%) |
Feb 08, 2022 | 312.01 | 313.38 | 308.71 | 309.55 | 481,546 | -3.14(-1.00%) |
Feb 07, 2022 | 312.75 | 316.75 | 312.26 | 312.69 | 655,370 | +0.01(+0.00%) |
Feb 04, 2022 | 316.05 | 316.16 | 309.24 | 312.68 | 779,904 | -0.15(-0.05%) |
Feb 03, 2022 | 313.86 | 312.83 | 446,086 | -1.82(-0.58%) | ||
Feb 02, 2022 | 315.74 | 317.06 | 314.25 | 314.65 | 562,025 | +1.17(+0.37%) |