Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 285.39 | 290.40 | 285.39 | 287.32 | 312,666 | -0.61(-0.21%) |
Apr 28, 2022 | 290.21 | 291.15 | 279.31 | 287.93 | 379,732 | -2.24(-0.77%) |
Apr 27, 2022 | 294.19 | 299.76 | 288.79 | 290.17 | 317,606 | -13.42(-4.42%) |
Apr 26, 2022 | 318.90 | 322.02 | 302.25 | 303.59 | 402,198 | -16.13(-5.05%) |
Apr 25, 2022 | 309.17 | 320.25 | 308.82 | 319.72 | 238,190 | +7.32(+2.34%) |
Apr 22, 2022 | 317.99 | 320.38 | 312.00 | 312.40 | 176,419 | -3.45(-1.09%) |
Apr 21, 2022 | 323.28 | 325.11 | 315.25 | 315.85 | 162,339 | -5.53(-1.72%) |
Apr 20, 2022 | 328.09 | 328.72 | 321.06 | 321.38 | 156,658 | +0.04(+0.01%) |
Apr 19, 2022 | 321.49 | 322.94 | 317.83 | 321.34 | 188,782 | +4.39(+1.39%) |
Apr 18, 2022 | 321.91 | 322.42 | 314.77 | 316.95 | 104,494 | -5.87(-1.82%) |
Apr 14, 2022 | 321.63 | 324.34 | 320.18 | 322.82 | 196,760 | -0.15(-0.05%) |
Apr 13, 2022 | 321.83 | 325.42 | 321.09 | 322.97 | 218,119 | +2.97(+0.93%) |
Apr 12, 2022 | 325.36 | 327.26 | 317.58 | 320.00 | 241,362 | -1.96(-0.61%) |
Apr 11, 2022 | 331.01 | 333.54 | 319.67 | 321.96 | 240,335 | -6.24(-1.90%) |
Apr 08, 2022 | 327.84 | 336.88 | 327.34 | 328.20 | 210,420 | -0.57(-0.17%) |
Apr 07, 2022 | 335.21 | 336.75 | 325.17 | 328.77 | 274,948 | +1.94(+0.59%) |
Apr 06, 2022 | 320.90 | 328.51 | 319.21 | 326.83 | 162,635 | +3.01(+0.93%) |
Apr 05, 2022 | 327.75 | 331.22 | 321.59 | 323.82 | 203,786 | -0.59(-0.18%) |
Apr 04, 2022 | 329.87 | 330.06 | 323.41 | 324.41 | 210,758 | -0.99(-0.30%) |
Apr 01, 2022 | 315.72 | 325.75 | 315.72 | 325.40 | 237,103 | +10.09(+3.20%) |
Mar 31, 2022 | 313.16 | 320.70 | 310.91 | 315.31 | 144,525 | +1.83(+0.58%) |
Mar 30, 2022 | 309.82 | 316.00 | 308.68 | 313.48 | 206,303 | +6.21(+2.02%) |
Mar 29, 2022 | 307.33 | 309.27 | 305.01 | 307.27 | 235,319 | +5.67(+1.88%) |
Mar 28, 2022 | 296.39 | 302.74 | 293.47 | 301.60 | 174,687 | +0.60(+0.20%) |
Mar 25, 2022 | 308.92 | 310.11 | 299.62 | 301.00 | 306,236 | -13.43(-4.27%) |
Mar 24, 2022 | 319.25 | 322.78 | 311.74 | 314.43 | 682,556 | +1.39(+0.44%) |
Mar 23, 2022 | 310.00 | 320.86 | 303.51 | 313.04 | 604,944 | -4.17(-1.31%) |
Mar 22, 2022 | 302.91 | 317.21 | 300.85 | 317.21 | 427,370 | +18.71(+6.27%) |
Mar 21, 2022 | 305.48 | 306.42 | 295.70 | 298.50 | 267,288 | -11.41(-3.68%) |
Mar 18, 2022 | 297.80 | 311.04 | 297.80 | 309.91 | 305,966 | +7.81(+2.59%) |
Mar 17, 2022 | 298.04 | 302.92 | 297.29 | 302.10 | 112,265 | +1.65(+0.55%) |
Mar 16, 2022 | 294.77 | 300.50 | 291.72 | 300.45 | 146,436 | +13.98(+4.88%) |
Mar 15, 2022 | 276.21 | 286.98 | 276.02 | 286.47 | 211,262 | +7.34(+2.63%) |
Mar 14, 2022 | 280.76 | 287.26 | 276.09 | 279.13 | 198,043 | +0.90(+0.32%) |
Mar 11, 2022 | 286.28 | 286.28 | 277.12 | 278.23 | 158,294 | -1.46(-0.52%) |
Mar 10, 2022 | 277.59 | 282.45 | 275.38 | 279.69 | 123,529 | +1.92(+0.69%) |
Mar 09, 2022 | 273.93 | 280.89 | 272.85 | 277.77 | 285,391 | +14.18(+5.38%) |
Mar 08, 2022 | 264.88 | 269.00 | 256.44 | 263.59 | 334,679 | -6.22(-2.31%) |
Mar 07, 2022 | 266.80 | 277.80 | 264.29 | 269.81 | 237,408 | +3.66(+1.38%) |
Mar 04, 2022 | 265.13 | 272.24 | 264.69 | 266.15 | 304,908 | -6.18(-2.27%) |
Mar 03, 2022 | 282.13 | 282.99 | 268.52 | 272.33 | 450,617 | -19.03(-6.53%) |
Mar 02, 2022 | 293.19 | 294.62 | 287.17 | 291.36 | 169,222 | -3.21(-1.09%) |
Mar 01, 2022 | 294.80 | 299.16 | 290.95 | 294.57 | 250,071 | +6.86(+2.38%) |
Feb 28, 2022 | 280.44 | 288.64 | 278.59 | 287.71 | 223,311 | +1.38(+0.48%) |
Feb 25, 2022 | 287.40 | 290.13 | 284.75 | 286.33 | 162,348 | +0.96(+0.34%) |
Feb 24, 2022 | 261.50 | 287.26 | 261.50 | 285.37 | 264,576 | +14.33(+5.29%) |
Feb 23, 2022 | 279.96 | 280.42 | 270.10 | 271.04 | 210,197 | -6.62(-2.38%) |
Feb 22, 2022 | 275.05 | 281.00 | 274.25 | 277.66 | 125,887 | -0.44(-0.16%) |
Feb 18, 2022 | 278.10 | 0 | -9.79(-3.40%) | |||
Feb 17, 2022 | 295.73 | 297.44 | 287.48 | 287.89 | 236,511 | -12.47(-4.15%) |
Feb 16, 2022 | 300.00 | 303.22 | 293.43 | 300.36 | 138,405 | +4.89(+1.65%) |
Feb 15, 2022 | 287.95 | 296.17 | 287.88 | 295.47 | 449,132 | +11.95(+4.21%) |
Feb 14, 2022 | 280.44 | 285.79 | 279.15 | 283.52 | 148,926 | -1.51(-0.53%) |
Feb 11, 2022 | 292.66 | 294.66 | 282.16 | 285.03 | 153,760 | -8.18(-2.79%) |
Feb 10, 2022 | 291.88 | 302.89 | 291.00 | 293.21 | 186,096 | -6.79(-2.26%) |
Feb 09, 2022 | 292.38 | 301.63 | 292.09 | 300.00 | 205,656 | +9.56(+3.29%) |
Feb 08, 2022 | 282.23 | 291.24 | 277.38 | 290.44 | 250,393 | +2.14(+0.74%) |
Feb 07, 2022 | 281.76 | 292.95 | 281.61 | 288.30 | 268,212 | -1.56(-0.54%) |
Feb 04, 2022 | 269.78 | 292.28 | 269.78 | 289.86 | 315,467 | +19.06(+7.04%) |
Feb 03, 2022 | 268.29 | 270.80 | 170,143 | -7.18(-2.58%) | ||
Feb 02, 2022 | 280.07 | 281.66 | 274.06 | 277.98 | 165,038 | -2.69(-0.96%) |