Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 512.68 | 519.97 | 486.19 | 487.64 | 534,449 | -27.68(-5.37%) |
Apr 28, 2022 | 515.39 | 517.74 | 499.44 | 515.32 | 415,815 | +7.24(+1.42%) |
Apr 27, 2022 | 517.43 | 521.35 | 504.98 | 508.08 | 437,774 | -6.43(-1.25%) |
Apr 26, 2022 | 532.84 | 539.42 | 514.13 | 514.51 | 471,378 | -28.80(-5.30%) |
Apr 25, 2022 | 534.23 | 544.73 | 520.14 | 543.31 | 723,192 | +2.27(+0.42%) |
Apr 22, 2022 | 573.95 | 578.63 | 540.97 | 541.04 | 1,147,444 | +37.91(+7.53%) |
Apr 21, 2022 | 532.30 | 532.93 | 496.06 | 503.13 | 512,935 | -14.94(-2.88%) |
Apr 20, 2022 | 534.80 | 536.76 | 516.09 | 518.07 | 629,626 | -19.01(-3.54%) |
Apr 19, 2022 | 510.00 | 540.56 | 507.70 | 537.08 | 558,197 | +33.38(+6.63%) |
Apr 18, 2022 | 507.09 | 507.23 | 493.78 | 503.70 | 337,386 | -3.36(-0.66%) |
Apr 14, 2022 | 516.45 | 522.39 | 506.00 | 507.06 | 713,148 | -13.61(-2.61%) |
Apr 13, 2022 | 500.45 | 521.14 | 498.50 | 520.67 | 493,959 | +13.83(+2.73%) |
Apr 12, 2022 | 517.43 | 529.47 | 504.08 | 506.84 | 433,297 | -9.19(-1.78%) |
Apr 11, 2022 | 498.21 | 518.68 | 490.88 | 516.03 | 716,311 | +15.66(+3.13%) |
Apr 08, 2022 | 500.47 | 511.90 | 492.88 | 500.37 | 597,071 | +0.09(+0.02%) |
Apr 07, 2022 | 510.57 | 515.86 | 486.74 | 500.28 | 729,810 | -10.29(-2.02%) |
Apr 06, 2022 | 519.89 | 525.20 | 508.23 | 510.57 | 929,406 | -19.19(-3.62%) |
Apr 05, 2022 | 545.23 | 550.89 | 528.26 | 529.76 | 708,069 | -17.14(-3.13%) |
Apr 04, 2022 | 549.17 | 553.53 | 533.84 | 546.90 | 566,539 | -0.85(-0.16%) |
Apr 01, 2022 | 562.04 | 568.66 | 537.99 | 547.75 | 467,863 | -11.70(-2.09%) |
Mar 31, 2022 | 566.22 | 571.23 | 558.68 | 559.45 | 538,034 | -7.59(-1.34%) |
Mar 30, 2022 | 592.37 | 592.62 | 562.88 | 567.04 | 413,813 | -25.52(-4.31%) |
Mar 29, 2022 | 587.15 | 597.16 | 578.03 | 592.56 | 324,396 | +16.41(+2.85%) |
Mar 28, 2022 | 583.30 | 585.88 | 558.47 | 576.15 | 303,921 | -10.25(-1.75%) |
Mar 25, 2022 | 577.78 | 590.57 | 577.78 | 586.40 | 336,408 | +9.49(+1.64%) |
Mar 24, 2022 | 577.99 | 584.26 | 568.56 | 576.91 | 369,847 | +7.67(+1.35%) |
Mar 23, 2022 | 579.69 | 583.72 | 568.30 | 569.24 | 342,950 | -18.62(-3.17%) |
Mar 22, 2022 | 574.10 | 595.47 | 574.10 | 587.86 | 369,645 | +22.35(+3.95%) |
Mar 21, 2022 | 575.00 | 581.67 | 556.28 | 565.51 | 496,405 | -4.93(-0.86%) |
Mar 18, 2022 | 564.62 | 573.42 | 553.00 | 570.44 | 513,382 | +5.71(+1.01%) |
Mar 17, 2022 | 548.01 | 566.71 | 542.23 | 564.73 | 502,969 | +7.93(+1.42%) |
Mar 16, 2022 | 540.81 | 563.24 | 534.69 | 556.80 | 659,224 | +30.14(+5.72%) |
Mar 15, 2022 | 515.89 | 528.63 | 512.17 | 526.66 | 590,501 | +14.54(+2.84%) |
Mar 14, 2022 | 540.85 | 542.71 | 510.26 | 512.12 | 538,121 | -18.47(-3.48%) |
Mar 11, 2022 | 549.02 | 553.18 | 529.72 | 530.59 | 613,052 | -8.92(-1.65%) |
Mar 10, 2022 | 534.49 | 547.16 | 527.27 | 539.51 | 638,632 | +0.57(+0.11%) |
Mar 09, 2022 | 534.23 | 549.82 | 530.98 | 538.94 | 437,684 | +21.95(+4.25%) |
Mar 08, 2022 | 497.79 | 537.83 | 495.00 | 516.99 | 842,401 | +22.64(+4.58%) |
Mar 07, 2022 | 542.55 | 548.95 | 492.82 | 494.35 | 994,667 | -48.77(-8.98%) |
Mar 04, 2022 | 566.90 | 574.03 | 532.93 | 543.12 | 677,704 | -41.11(-7.04%) |
Mar 03, 2022 | 597.64 | 601.92 | 580.01 | 584.23 | 372,300 | -10.28(-1.73%) |
Mar 02, 2022 | 567.34 | 599.57 | 565.88 | 594.51 | 610,520 | +36.63(+6.57%) |
Mar 01, 2022 | 603.58 | 606.06 | 549.01 | 557.88 | 947,162 | -48.12(-7.94%) |
Feb 28, 2022 | 595.08 | 620.04 | 595.05 | 606.00 | 527,381 | -17.16(-2.75%) |
Feb 25, 2022 | 593.75 | 625.88 | 595.60 | 623.16 | 629,755 | +38.89(+6.66%) |
Feb 24, 2022 | 551.86 | 589.30 | 543.96 | 584.27 | 672,552 | -1.01(-0.17%) |
Feb 23, 2022 | 614.35 | 616.89 | 584.29 | 585.28 | 337,363 | -22.50(-3.70%) |
Feb 22, 2022 | 607.93 | 623.01 | 599.09 | 607.78 | 262,237 | -5.35(-0.87%) |
Feb 18, 2022 | 613.13 | 0 | -7.67(-1.24%) | |||
Feb 17, 2022 | 647.46 | 647.90 | 618.37 | 620.80 | 333,375 | -33.34(-5.10%) |
Feb 16, 2022 | 637.56 | 658.47 | 637.56 | 654.14 | 267,119 | +8.91(+1.38%) |
Feb 15, 2022 | 640.72 | 648.40 | 633.00 | 645.23 | 368,062 | +23.70(+3.81%) |
Feb 14, 2022 | 628.30 | 639.12 | 615.19 | 621.53 | 485,403 | -5.72(-0.91%) |
Feb 11, 2022 | 632.18 | 650.95 | 619.38 | 627.25 | 456,812 | -15.06(-2.34%) |
Feb 10, 2022 | 632.00 | 657.67 | 631.58 | 642.31 | 516,377 | +2.86(+0.45%) |
Feb 09, 2022 | 643.00 | 654.90 | 635.42 | 639.45 | 432,536 | +4.19(+0.66%) |
Feb 08, 2022 | 624.12 | 641.17 | 621.49 | 635.26 | 426,087 | +16.86(+2.73%) |
Feb 07, 2022 | 611.55 | 629.30 | 607.16 | 618.40 | 309,814 | +5.09(+0.83%) |
Feb 04, 2022 | 602.12 | 619.79 | 597.97 | 613.31 | 526,680 | +12.30(+2.05%) |
Feb 03, 2022 | 599.58 | 601.01 | 838,778 | -6.98(-1.15%) | ||
Feb 02, 2022 | 616.00 | 617.85 | 597.99 | 607.99 | 487,719 | +2.11(+0.35%) |