Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 338.92 | 342.80 | 328.21 | 328.77 | 35,981 | -16.95(-4.90%) |
Apr 28, 2022 | 337.61 | 348.10 | 334.59 | 345.72 | 55,710 | +15.29(+4.63%) |
Apr 27, 2022 | 330.04 | 337.06 | 328.80 | 330.43 | 77,409 | -0.08(-0.02%) |
Apr 26, 2022 | 340.59 | 340.75 | 330.37 | 330.51 | 45,476 | -13.26(-3.86%) |
Apr 25, 2022 | 336.23 | 343.77 | 335.34 | 343.77 | 65,177 | +5.93(+1.75%) |
Apr 22, 2022 | 347.29 | 349.04 | 337.66 | 337.84 | 33,080 | -9.78(-2.81%) |
Apr 21, 2022 | 359.55 | 363.10 | 346.33 | 347.62 | 32,820 | -9.03(-2.53%) |
Apr 20, 2022 | 363.63 | 363.63 | 355.89 | 356.65 | 44,216 | -6.24(-1.72%) |
Apr 19, 2022 | 353.68 | 363.54 | 353.68 | 362.90 | 26,827 | +8.05(+2.27%) |
Apr 18, 2022 | 352.68 | 357.15 | 351.13 | 354.84 | 36,690 | +0.54(+0.15%) |
Apr 14, 2022 | 364.01 | 364.01 | 354.08 | 354.31 | 20,066 | -8.60(-2.37%) |
Apr 13, 2022 | 356.66 | 363.99 | 356.23 | 362.91 | 26,635 | +6.52(+1.83%) |
Apr 12, 2022 | 364.06 | 366.13 | 355.05 | 356.39 | 45,974 | -1.88(-0.52%) |
Apr 11, 2022 | 361.58 | 362.54 | 358.05 | 358.27 | 34,361 | -7.86(-2.15%) |
Apr 08, 2022 | 369.99 | 370.77 | 365.60 | 366.12 | 92,786 | -6.17(-1.66%) |
Apr 07, 2022 | 370.63 | 374.81 | 366.33 | 372.29 | 55,991 | +0.23(+0.06%) |
Apr 06, 2022 | 376.68 | 376.86 | 369.28 | 372.06 | 53,271 | -11.13(-2.91%) |
Apr 05, 2022 | 391.48 | 391.83 | 381.95 | 383.19 | 24,828 | -9.66(-2.46%) |
Apr 04, 2022 | 385.52 | 392.85 | 385.27 | 392.85 | 23,577 | +8.68(+2.26%) |
Apr 01, 2022 | 385.44 | 385.61 | 381.05 | 384.17 | 22,422 | -0.39(-0.10%) |
Mar 31, 2022 | 390.01 | 390.58 | 384.30 | 384.56 | 27,935 | -5.78(-1.48%) |
Mar 30, 2022 | 394.74 | 395.98 | 388.59 | 390.34 | 47,946 | -6.95(-1.75%) |
Mar 29, 2022 | 393.50 | 398.11 | 391.00 | 397.28 | 34,586 | +8.38(+2.16%) |
Mar 28, 2022 | 382.95 | 388.94 | 381.41 | 388.90 | 35,078 | +5.12(+1.33%) |
Mar 25, 2022 | 385.51 | 385.91 | 379.07 | 383.79 | 38,776 | -0.97(-0.25%) |
Mar 24, 2022 | 378.14 | 384.83 | 375.75 | 384.76 | 25,799 | +8.86(+2.36%) |
Mar 23, 2022 | 378.57 | 382.30 | 375.83 | 375.89 | 40,316 | -6.73(-1.76%) |
Mar 22, 2022 | 375.71 | 384.45 | 375.60 | 382.62 | 51,893 | +6.48(+1.72%) |
Mar 21, 2022 | 376.09 | 378.12 | 371.36 | 376.14 | 39,784 | -1.33(-0.35%) |
Mar 18, 2022 | 367.07 | 377.79 | 366.35 | 377.48 | 24,390 | +9.18(+2.49%) |
Mar 17, 2022 | 361.66 | 368.37 | 360.65 | 368.30 | 38,850 | +4.85(+1.33%) |
Mar 16, 2022 | 353.99 | 363.45 | 350.90 | 363.45 | 55,755 | +13.95(+3.99%) |
Mar 15, 2022 | 340.78 | 350.24 | 340.46 | 349.50 | 52,541 | +11.22(+3.32%) |
Mar 14, 2022 | 345.90 | 348.40 | 337.65 | 338.28 | 89,657 | -8.02(-2.32%) |
Mar 11, 2022 | 356.81 | 357.54 | 345.98 | 346.30 | 70,112 | -7.35(-2.08%) |
Mar 10, 2022 | 352.78 | 354.87 | 348.79 | 353.65 | 788,341 | -3.20(-0.90%) |
Mar 09, 2022 | 352.17 | 358.50 | 350.61 | 356.86 | 1,145,369 | +14.19(+4.14%) |
Mar 08, 2022 | 342.39 | 353.08 | 337.98 | 342.66 | 1,064,238 | -0.76(-0.22%) |
Mar 07, 2022 | 357.95 | 358.29 | 343.16 | 343.42 | 55,430 | -15.12(-4.22%) |
Mar 04, 2022 | 363.23 | 364.73 | 356.15 | 358.55 | 21,979 | -6.88(-1.88%) |
Mar 03, 2022 | 375.25 | 375.25 | 363.69 | 365.43 | 31,692 | -7.05(-1.89%) |
Mar 02, 2022 | 367.67 | 373.96 | 365.16 | 372.48 | 25,741 | +6.08(+1.66%) |
Mar 01, 2022 | 372.30 | 373.92 | 363.63 | 366.40 | 18,829 | -7.42(-1.98%) |
Feb 28, 2022 | 369.38 | 375.11 | 367.48 | 373.82 | 47,241 | +0.53(+0.14%) |
Feb 25, 2022 | 368.95 | 373.28 | 368.04 | 373.28 | 48,018 | +5.46(+1.48%) |
Feb 24, 2022 | 341.86 | 368.39 | 341.86 | 367.82 | 176,517 | +14.14(+4.00%) |
Feb 23, 2022 | 365.97 | 367.52 | 353.58 | 353.68 | 42,586 | -9.00(-2.48%) |
Feb 22, 2022 | 362.98 | 369.31 | 360.24 | 362.68 | 38,848 | -4.02(-1.09%) |
Feb 18, 2022 | 366.70 | 0 | -4.95(-1.33%) | |||
Feb 17, 2022 | 380.71 | 381.74 | 371.42 | 371.64 | 99,975 | -13.31(-3.46%) |
Feb 16, 2022 | 382.14 | 385.81 | 379.29 | 384.95 | 20,792 | -1.28(-0.33%) |
Feb 15, 2022 | 382.19 | 386.33 | 381.58 | 386.23 | 34,595 | +9.60(+2.55%) |
Feb 14, 2022 | 374.90 | 380.53 | 373.34 | 376.63 | 33,947 | +0.53(+0.14%) |
Feb 11, 2022 | 388.63 | 391.19 | 374.30 | 376.09 | 94,758 | -12.85(-3.30%) |
Feb 10, 2022 | 390.35 | 398.12 | 386.77 | 388.94 | 40,104 | -8.80(-2.21%) |
Feb 09, 2022 | 393.09 | 397.93 | 392.87 | 397.74 | 20,706 | +9.36(+2.41%) |
Feb 08, 2022 | 382.02 | 388.85 | 381.08 | 388.39 | 20,348 | +4.45(+1.16%) |
Feb 07, 2022 | 388.02 | 390.22 | 382.88 | 383.94 | 33,134 | -3.47(-0.90%) |
Feb 04, 2022 | 382.47 | 390.78 | 379.91 | 387.41 | 45,718 | +7.84(+2.07%) |
Feb 03, 2022 | 385.80 | 378.98 | 379.56 | 55,197 | -20.13(-5.04%) | |
Feb 02, 2022 | 403.48 | 403.48 | 395.74 | 399.69 | 17,480 | +2.63(+0.66%) |