Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 246.61 | 248.83 | 240.35 | 240.71 | 2,100,786 | -6.73(-2.72%) |
Apr 28, 2022 | 245.34 | 248.44 | 240.86 | 247.44 | 1,978,988 | +4.54(+1.87%) |
Apr 27, 2022 | 242.97 | 245.77 | 241.38 | 242.91 | 2,873,354 | +0.23(+0.10%) |
Apr 26, 2022 | 248.22 | 248.51 | 242.65 | 242.67 | 2,395,040 | -7.32(-2.93%) |
Apr 25, 2022 | 246.44 | 250.26 | 243.46 | 249.99 | 1,944,019 | +1.43(+0.58%) |
Apr 22, 2022 | 254.37 | 254.37 | 248.51 | 248.56 | 1,681,808 | -6.91(-2.70%) |
Apr 21, 2022 | 262.41 | 262.88 | 254.72 | 255.47 | 2,693,008 | -4.66(-1.79%) |
Apr 20, 2022 | 259.83 | 261.69 | 259.24 | 260.12 | 1,119,914 | +1.90(+0.74%) |
Apr 19, 2022 | 252.79 | 258.56 | 252.79 | 258.22 | 1,106,008 | +5.69(+2.25%) |
Apr 18, 2022 | 252.47 | 253.79 | 251.26 | 252.53 | 1,311,352 | -0.42(-0.16%) |
Apr 14, 2022 | 254.62 | 256.35 | 252.91 | 252.95 | 2,541,331 | -1.50(-0.59%) |
Apr 13, 2022 | 250.82 | 254.79 | 250.76 | 254.44 | 1,346,990 | +4.09(+1.64%) |
Apr 12, 2022 | 252.81 | 255.35 | 249.69 | 250.35 | 1,795,869 | -0.36(-0.14%) |
Apr 11, 2022 | 250.81 | 254.10 | 250.53 | 250.71 | 2,479,183 | -1.25(-0.49%) |
Apr 08, 2022 | 251.88 | 254.24 | 250.71 | 251.95 | 1,544,856 | -0.13(-0.05%) |
Apr 07, 2022 | 252.27 | 253.24 | 248.64 | 252.08 | 1,773,421 | -0.43(-0.17%) |
Apr 06, 2022 | 253.41 | 254.03 | 250.89 | 252.51 | 1,331,979 | -2.94(-1.15%) |
Apr 05, 2022 | 259.75 | 261.30 | 254.90 | 255.45 | 1,267,323 | -4.82(-1.85%) |
Apr 04, 2022 | 260.83 | 261.06 | 258.94 | 260.27 | 1,513,168 | -0.54(-0.21%) |
Apr 01, 2022 | 260.66 | 262.05 | 258.48 | 260.81 | 1,793,787 | +1.68(+0.65%) |
Mar 31, 2022 | 262.52 | 263.91 | 258.96 | 259.13 | 1,335,089 | -3.82(-1.45%) |
Mar 30, 2022 | 266.31 | 266.33 | 261.66 | 262.95 | 1,672,822 | -3.92(-1.47%) |
Mar 29, 2022 | 263.63 | 267.53 | 263.53 | 266.87 | 1,772,134 | +5.48(+2.09%) |
Mar 28, 2022 | 260.37 | 261.42 | 257.99 | 261.40 | 1,230,938 | +0.47(+0.18%) |
Mar 25, 2022 | 259.74 | 261.04 | 258.34 | 260.92 | 1,525,568 | +1.81(+0.70%) |
Mar 24, 2022 | 257.34 | 259.14 | 255.88 | 259.11 | 1,193,204 | +2.91(+1.14%) |
Mar 23, 2022 | 259.77 | 260.06 | 256.10 | 256.19 | 1,685,487 | -4.83(-1.85%) |
Mar 22, 2022 | 260.45 | 263.01 | 259.90 | 261.03 | 1,212,262 | +1.65(+0.63%) |
Mar 21, 2022 | 260.47 | 262.25 | 257.60 | 259.38 | 1,190,127 | -0.70(-0.27%) |
Mar 18, 2022 | 256.49 | 260.64 | 256.12 | 260.08 | 1,759,779 | +1.89(+0.73%) |
Mar 17, 2022 | 254.77 | 258.24 | 254.07 | 258.20 | 1,331,306 | +2.51(+0.98%) |
Mar 16, 2022 | 251.24 | 255.69 | 249.19 | 255.69 | 2,121,002 | +7.08(+2.85%) |
Mar 15, 2022 | 245.80 | 248.76 | 245.33 | 248.60 | 1,401,053 | +3.80(+1.55%) |
Mar 14, 2022 | 248.01 | 249.15 | 243.68 | 244.80 | 1,128,637 | -2.19(-0.89%) |
Mar 11, 2022 | 251.09 | 252.04 | 246.88 | 246.99 | 1,190,714 | -2.51(-1.01%) |
Mar 10, 2022 | 246.56 | 249.96 | 245.94 | 249.50 | 1,357,690 | -0.10(-0.04%) |
Mar 09, 2022 | 247.03 | 250.81 | 247.03 | 249.60 | 1,679,643 | +7.00(+2.88%) |
Mar 08, 2022 | 242.29 | 248.42 | 240.53 | 242.60 | 2,415,343 | +0.79(+0.33%) |
Mar 07, 2022 | 250.88 | 250.95 | 241.72 | 241.81 | 2,123,611 | -9.40(-3.74%) |
Mar 04, 2022 | 252.87 | 253.21 | 248.80 | 251.21 | 1,654,995 | -4.07(-1.60%) |
Mar 03, 2022 | 258.55 | 258.69 | 253.38 | 255.28 | 1,572,970 | -2.13(-0.83%) |
Mar 02, 2022 | 252.18 | 258.50 | 252.18 | 257.41 | 2,289,896 | +6.66(+2.66%) |
Mar 01, 2022 | 255.00 | 256.23 | 248.89 | 250.75 | 3,257,445 | -5.03(-1.97%) |
Feb 28, 2022 | 252.73 | 257.01 | 252.59 | 255.78 | 1,914,470 | +0.00(+0.00%) |
Feb 25, 2022 | 249.46 | 255.79 | 249.67 | 255.78 | 2,028,729 | +7.10(+2.86%) |
Feb 24, 2022 | 239.02 | 249.14 | 238.42 | 248.68 | 2,429,294 | +3.53(+1.44%) |
Feb 23, 2022 | 251.06 | 251.82 | 244.83 | 245.15 | 1,861,293 | -4.20(-1.68%) |
Feb 22, 2022 | 251.67 | 253.72 | 247.82 | 249.34 | 1,712,914 | -3.51(-1.39%) |
Feb 18, 2022 | 252.85 | 0 | -0.92(-0.36%) | |||
Feb 17, 2022 | 257.50 | 257.89 | 253.54 | 253.77 | 1,754,837 | -5.76(-2.22%) |
Feb 16, 2022 | 257.69 | 260.38 | 256.88 | 259.53 | 1,447,335 | +0.78(+0.30%) |
Feb 15, 2022 | 255.59 | 259.11 | 255.41 | 258.75 | 1,551,387 | +5.51(+2.17%) |
Feb 14, 2022 | 254.01 | 256.37 | 251.52 | 253.24 | 1,990,343 | -0.83(-0.33%) |
Feb 11, 2022 | 257.64 | 259.71 | 252.59 | 254.07 | 1,321,137 | -3.35(-1.30%) |
Feb 10, 2022 | 257.59 | 263.61 | 256.09 | 257.42 | 1,796,762 | -3.72(-1.43%) |
Feb 09, 2022 | 258.80 | 261.23 | 258.61 | 261.14 | 1,097,310 | +4.62(+1.80%) |
Feb 08, 2022 | 251.98 | 256.83 | 251.98 | 256.52 | 1,332,530 | +4.68(+1.86%) |
Feb 07, 2022 | 251.90 | 253.50 | 250.69 | 251.84 | 1,301,419 | +0.14(+0.06%) |
Feb 04, 2022 | 250.78 | 253.73 | 248.28 | 251.70 | 1,321,909 | +0.45(+0.18%) |
Feb 03, 2022 | 253.17 | 255.02 | 250.99 | 251.25 | 1,807,778 | -4.12(-1.61%) |
Feb 02, 2022 | 255.84 | 256.53 | 253.39 | 255.37 | 1,696,589 | +0.06(+0.02%) |