Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 247.29 | 249.52 | 241.01 | 241.38 | 2,094,992 | -6.75(-2.72%) |
Apr 28, 2022 | 246.02 | 249.12 | 241.52 | 248.13 | 1,973,529 | +4.55(+1.87%) |
Apr 27, 2022 | 243.64 | 246.45 | 242.05 | 243.58 | 2,865,428 | +0.23(+0.10%) |
Apr 26, 2022 | 248.90 | 249.20 | 243.32 | 243.34 | 2,388,434 | -7.34(-2.93%) |
Apr 25, 2022 | 247.12 | 250.96 | 244.13 | 250.68 | 1,938,656 | +1.43(+0.57%) |
Apr 22, 2022 | 255.07 | 255.07 | 249.19 | 249.25 | 1,677,169 | -6.92(-2.70%) |
Apr 21, 2022 | 263.14 | 263.61 | 255.43 | 256.18 | 2,685,580 | -4.67(-1.79%) |
Apr 20, 2022 | 260.55 | 262.41 | 259.96 | 260.84 | 1,116,825 | +1.91(+0.74%) |
Apr 19, 2022 | 253.49 | 259.27 | 253.49 | 258.93 | 1,102,957 | +5.70(+2.25%) |
Apr 18, 2022 | 253.17 | 254.49 | 251.95 | 253.23 | 1,307,735 | -0.42(-0.16%) |
Apr 14, 2022 | 255.32 | 257.06 | 253.61 | 253.65 | 2,534,321 | -1.50(-0.59%) |
Apr 13, 2022 | 251.52 | 255.49 | 251.46 | 255.15 | 1,343,274 | +4.11(+1.64%) |
Apr 12, 2022 | 253.51 | 256.06 | 250.38 | 251.04 | 1,790,915 | -0.36(-0.14%) |
Apr 11, 2022 | 251.51 | 254.80 | 251.23 | 251.40 | 2,472,344 | -1.25(-0.49%) |
Apr 08, 2022 | 252.58 | 254.94 | 251.40 | 252.65 | 1,540,595 | -0.13(-0.05%) |
Apr 07, 2022 | 252.97 | 253.94 | 249.33 | 252.78 | 1,768,529 | -0.44(-0.17%) |
Apr 06, 2022 | 254.11 | 254.73 | 251.59 | 253.21 | 1,328,305 | -2.94(-1.15%) |
Apr 05, 2022 | 260.46 | 262.02 | 255.60 | 256.15 | 1,263,827 | -4.83(-1.85%) |
Apr 04, 2022 | 261.55 | 261.78 | 259.65 | 260.99 | 1,508,995 | -0.54(-0.21%) |
Apr 01, 2022 | 261.38 | 262.78 | 259.20 | 261.53 | 1,788,839 | +1.68(+0.65%) |
Mar 31, 2022 | 263.24 | 264.64 | 259.68 | 259.85 | 1,331,406 | -3.83(-1.45%) |
Mar 30, 2022 | 267.05 | 267.07 | 262.39 | 263.68 | 1,668,208 | -3.93(-1.47%) |
Mar 29, 2022 | 264.36 | 268.27 | 264.26 | 267.61 | 1,767,246 | +5.49(+2.09%) |
Mar 28, 2022 | 261.09 | 262.14 | 258.70 | 262.12 | 1,227,542 | +0.47(+0.18%) |
Mar 25, 2022 | 260.45 | 261.76 | 259.05 | 261.65 | 1,521,360 | +1.82(+0.70%) |
Mar 24, 2022 | 258.05 | 259.85 | 256.59 | 259.82 | 1,189,913 | +2.92(+1.14%) |
Mar 23, 2022 | 260.49 | 260.77 | 256.81 | 256.90 | 1,680,837 | -4.85(-1.85%) |
Mar 22, 2022 | 261.17 | 263.74 | 260.62 | 261.75 | 1,208,918 | +1.65(+0.63%) |
Mar 21, 2022 | 261.19 | 262.98 | 258.31 | 260.10 | 1,186,844 | -0.70(-0.27%) |
Mar 18, 2022 | 257.20 | 261.36 | 256.83 | 260.80 | 1,754,925 | +1.89(+0.73%) |
Mar 17, 2022 | 255.47 | 258.95 | 254.77 | 258.91 | 1,327,634 | +2.52(+0.98%) |
Mar 16, 2022 | 251.93 | 256.39 | 249.88 | 256.39 | 2,115,151 | +7.10(+2.85%) |
Mar 15, 2022 | 246.48 | 249.45 | 246.01 | 249.29 | 1,397,188 | +3.81(+1.55%) |
Mar 14, 2022 | 248.70 | 249.84 | 244.36 | 245.47 | 1,125,524 | -2.20(-0.89%) |
Mar 11, 2022 | 251.79 | 252.74 | 247.56 | 247.68 | 1,187,429 | -2.52(-1.01%) |
Mar 10, 2022 | 247.24 | 250.65 | 246.62 | 250.19 | 1,353,945 | -0.10(-0.04%) |
Mar 09, 2022 | 247.72 | 251.50 | 247.72 | 250.29 | 1,675,010 | +7.02(+2.88%) |
Mar 08, 2022 | 242.96 | 249.10 | 241.20 | 243.28 | 2,408,680 | +0.79(+0.33%) |
Mar 07, 2022 | 251.58 | 251.64 | 242.39 | 242.48 | 2,117,754 | -9.42(-3.74%) |
Mar 04, 2022 | 253.56 | 253.91 | 249.49 | 251.90 | 1,650,430 | -4.08(-1.60%) |
Mar 03, 2022 | 259.27 | 259.41 | 254.09 | 255.99 | 1,568,631 | -2.13(-0.83%) |
Mar 02, 2022 | 252.88 | 259.21 | 252.88 | 258.12 | 2,283,579 | +6.68(+2.66%) |
Mar 01, 2022 | 255.71 | 256.94 | 249.58 | 251.44 | 3,248,460 | -5.05(-1.97%) |
Feb 28, 2022 | 253.43 | 257.73 | 253.28 | 256.49 | 1,909,189 | +0.00(+0.00%) |
Feb 25, 2022 | 250.15 | 256.50 | 250.36 | 256.49 | 2,023,133 | +7.12(+2.86%) |
Feb 24, 2022 | 239.68 | 249.83 | 239.08 | 249.37 | 2,422,593 | +3.54(+1.44%) |
Feb 23, 2022 | 251.76 | 252.52 | 245.50 | 245.82 | 1,856,159 | -4.21(-1.68%) |
Feb 22, 2022 | 252.37 | 254.42 | 248.51 | 250.03 | 1,708,190 | -3.52(-1.39%) |
Feb 18, 2022 | 253.56 | 0 | -0.92(-0.36%) | |||
Feb 17, 2022 | 258.21 | 258.60 | 254.24 | 254.47 | 1,749,997 | -5.77(-2.22%) |
Feb 16, 2022 | 258.40 | 261.10 | 257.59 | 260.24 | 1,443,343 | +0.78(+0.30%) |
Feb 15, 2022 | 256.30 | 259.83 | 256.11 | 259.46 | 1,547,108 | +5.52(+2.17%) |
Feb 14, 2022 | 254.71 | 257.08 | 252.21 | 253.94 | 1,984,853 | -0.83(-0.33%) |
Feb 11, 2022 | 258.35 | 260.43 | 253.29 | 254.77 | 1,317,493 | -3.36(-1.30%) |
Feb 10, 2022 | 258.30 | 264.34 | 256.80 | 258.13 | 1,791,806 | -3.74(-1.43%) |
Feb 09, 2022 | 259.52 | 261.95 | 259.33 | 261.87 | 1,094,284 | +4.63(+1.80%) |
Feb 08, 2022 | 252.68 | 257.54 | 252.68 | 257.23 | 1,328,855 | +4.69(+1.86%) |
Feb 07, 2022 | 252.60 | 254.20 | 251.38 | 252.54 | 1,297,829 | +0.15(+0.06%) |
Feb 04, 2022 | 251.47 | 254.43 | 248.97 | 252.40 | 1,318,263 | +0.45(+0.18%) |
Feb 03, 2022 | 253.87 | 255.72 | 251.68 | 251.94 | 1,802,792 | -4.13(-1.61%) |
Feb 02, 2022 | 256.55 | 257.24 | 254.09 | 256.07 | 1,691,909 | +0.06(+0.02%) |