Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 303.33 | 319.09 | 288.88 | 289.91 | 1,760,209 | -14.75(-4.84%) |
Apr 28, 2022 | 282.00 | 306.95 | 270.37 | 304.66 | 4,214,700 | -55.77(-15.47%) |
Apr 27, 2022 | 365.02 | 378.98 | 357.22 | 360.43 | 1,298,182 | -0.87(-0.24%) |
Apr 26, 2022 | 363.22 | 365.54 | 353.93 | 361.30 | 1,143,785 | -7.56(-2.05%) |
Apr 25, 2022 | 363.45 | 371.16 | 354.86 | 368.86 | 1,065,764 | +8.29(+2.30%) |
Apr 22, 2022 | 380.57 | 381.60 | 360.17 | 360.57 | 1,235,999 | -23.06(-6.01%) |
Apr 21, 2022 | 421.74 | 425.03 | 382.31 | 383.63 | 927,224 | -35.55(-8.48%) |
Apr 20, 2022 | 427.78 | 431.27 | 418.20 | 419.18 | 626,299 | -5.36(-1.26%) |
Apr 19, 2022 | 403.17 | 426.70 | 403.01 | 424.54 | 711,734 | +18.66(+4.60%) |
Apr 18, 2022 | 408.02 | 409.66 | 401.21 | 405.88 | 435,852 | -3.94(-0.96%) |
Apr 14, 2022 | 416.00 | 417.87 | 407.37 | 409.82 | 458,011 | -7.09(-1.70%) |
Apr 13, 2022 | 409.02 | 420.18 | 407.01 | 416.91 | 441,678 | +10.68(+2.63%) |
Apr 12, 2022 | 414.06 | 430.44 | 401.08 | 406.23 | 570,184 | -3.46(-0.84%) |
Apr 11, 2022 | 414.00 | 425.43 | 408.85 | 409.69 | 689,687 | -10.87(-2.58%) |
Apr 08, 2022 | 418.98 | 426.63 | 411.43 | 420.56 | 514,388 | -1.62(-0.38%) |
Apr 07, 2022 | 418.79 | 426.70 | 415.13 | 422.18 | 541,642 | +0.44(+0.10%) |
Apr 06, 2022 | 429.66 | 429.66 | 412.69 | 421.74 | 708,241 | -15.06(-3.45%) |
Apr 05, 2022 | 446.87 | 446.87 | 434.58 | 436.80 | 614,163 | -8.59(-1.93%) |
Apr 04, 2022 | 445.43 | 451.19 | 439.22 | 445.39 | 537,405 | -1.02(-0.23%) |
Apr 01, 2022 | 439.42 | 448.13 | 438.94 | 446.41 | 693,201 | +10.41(+2.39%) |
Mar 31, 2022 | 444.96 | 451.61 | 435.78 | 436.00 | 696,326 | -6.17(-1.40%) |
Mar 30, 2022 | 449.65 | 450.32 | 437.97 | 442.17 | 494,072 | -10.77(-2.38%) |
Mar 29, 2022 | 442.57 | 458.25 | 441.42 | 452.94 | 821,887 | +18.94(+4.36%) |
Mar 28, 2022 | 435.08 | 438.31 | 426.59 | 434.00 | 546,704 | +3.56(+0.83%) |
Mar 25, 2022 | 439.05 | 439.99 | 418.67 | 430.44 | 678,949 | -5.82(-1.33%) |
Mar 24, 2022 | 438.85 | 438.85 | 422.20 | 436.26 | 794,107 | -0.80(-0.18%) |
Mar 23, 2022 | 451.22 | 452.74 | 435.77 | 437.06 | 622,561 | -19.97(-4.37%) |
Mar 22, 2022 | 434.81 | 461.79 | 434.81 | 457.03 | 985,969 | +24.56(+5.68%) |
Mar 21, 2022 | 436.43 | 446.79 | 423.92 | 432.47 | 664,070 | -10.40(-2.35%) |
Mar 18, 2022 | 426.01 | 444.23 | 421.07 | 442.87 | 1,066,624 | +17.39(+4.09%) |
Mar 17, 2022 | 417.66 | 427.35 | 414.01 | 425.48 | 626,197 | +4.83(+1.15%) |
Mar 16, 2022 | 402.34 | 421.01 | 400.01 | 420.65 | 1,067,458 | +29.92(+7.66%) |
Mar 15, 2022 | 381.09 | 392.62 | 375.00 | 390.73 | 1,708,626 | +12.64(+3.34%) |
Mar 14, 2022 | 403.21 | 403.21 | 372.62 | 378.09 | 2,019,557 | -22.58(-5.64%) |
Mar 11, 2022 | 438.16 | 438.16 | 400.00 | 400.67 | 957,114 | -29.42(-6.84%) |
Mar 10, 2022 | 428.27 | 434.81 | 417.00 | 430.09 | 532,601 | -11.96(-2.71%) |
Mar 09, 2022 | 433.22 | 444.84 | 426.31 | 442.05 | 694,341 | +27.04(+6.52%) |
Mar 08, 2022 | 430.00 | 433.00 | 411.80 | 415.01 | 1,154,600 | -20.56(-4.72%) |
Mar 07, 2022 | 464.00 | 468.80 | 434.64 | 435.57 | 1,075,908 | -28.91(-6.22%) |
Mar 04, 2022 | 474.78 | 475.15 | 452.98 | 464.48 | 755,752 | -12.97(-2.72%) |
Mar 03, 2022 | 501.22 | 502.24 | 475.37 | 477.45 | 655,635 | -18.69(-3.77%) |
Mar 02, 2022 | 505.17 | 505.20 | 481.82 | 496.14 | 581,358 | -4.83(-0.96%) |
Mar 01, 2022 | 508.73 | 509.83 | 490.93 | 500.97 | 614,877 | -10.49(-2.05%) |
Feb 28, 2022 | 503.94 | 513.12 | 499.31 | 511.46 | 592,614 | -1.10(-0.21%) |
Feb 25, 2022 | 506.21 | 512.88 | 503.80 | 512.56 | 460,431 | +3.41(+0.67%) |
Feb 24, 2022 | 468.58 | 511.50 | 464.01 | 509.15 | 986,122 | +26.49(+5.49%) |
Feb 23, 2022 | 496.33 | 501.51 | 481.25 | 482.66 | 631,555 | -11.45(-2.32%) |
Feb 22, 2022 | 492.56 | 510.86 | 490.01 | 494.11 | 698,412 | -4.54(-0.91%) |
Feb 18, 2022 | 498.65 | 0 | -3.11(-0.62%) | |||
Feb 17, 2022 | 521.01 | 523.71 | 501.06 | 501.76 | 619,347 | -24.62(-4.68%) |
Feb 16, 2022 | 526.17 | 529.49 | 514.23 | 526.38 | 534,933 | -1.86(-0.35%) |
Feb 15, 2022 | 515.00 | 528.95 | 513.38 | 528.24 | 674,962 | +22.57(+4.46%) |
Feb 14, 2022 | 510.53 | 514.55 | 500.18 | 505.67 | 550,909 | -3.43(-0.67%) |
Feb 11, 2022 | 528.38 | 534.47 | 505.50 | 509.10 | 1,162,707 | -23.26(-4.37%) |
Feb 10, 2022 | 525.99 | 552.00 | 524.19 | 532.36 | 1,062,797 | -13.58(-2.49%) |
Feb 09, 2022 | 522.31 | 548.99 | 522.31 | 545.94 | 1,246,514 | +30.45(+5.91%) |
Feb 08, 2022 | 496.15 | 516.72 | 491.00 | 515.49 | 913,690 | +15.27(+3.05%) |
Feb 07, 2022 | 490.00 | 509.40 | 489.08 | 500.22 | 864,319 | +10.36(+2.11%) |
Feb 04, 2022 | 496.89 | 497.36 | 474.27 | 489.86 | 1,471,995 | -13.45(-2.67%) |
Feb 03, 2022 | 480.36 | 503.31 | 1,889,701 | -2.31(-0.46%) | ||
Feb 02, 2022 | 511.24 | 521.84 | 498.00 | 505.62 | 1,590,610 | -2.94(-0.58%) |