Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 251.61 | 254.01 | 241.84 | 242.63 | 1,124,782 | -10.25(-4.06%) |
Apr 28, 2022 | 249.18 | 253.77 | 246.39 | 252.88 | 484,041 | +6.30(+2.55%) |
Apr 27, 2022 | 242.75 | 248.31 | 242.75 | 246.59 | 599,818 | +4.40(+1.82%) |
Apr 26, 2022 | 249.06 | 250.17 | 242.01 | 242.19 | 783,980 | -8.74(-3.48%) |
Apr 25, 2022 | 248.81 | 251.37 | 242.46 | 250.93 | 639,327 | +0.75(+0.30%) |
Apr 22, 2022 | 258.91 | 258.91 | 250.02 | 250.18 | 618,579 | -10.78(-4.13%) |
Apr 21, 2022 | 265.15 | 269.31 | 260.84 | 260.96 | 640,426 | -0.75(-0.29%) |
Apr 20, 2022 | 262.49 | 266.15 | 261.17 | 261.71 | 632,637 | +1.56(+0.60%) |
Apr 19, 2022 | 251.97 | 260.45 | 251.28 | 260.14 | 551,172 | +9.06(+3.61%) |
Apr 18, 2022 | 250.51 | 254.45 | 249.88 | 251.08 | 439,788 | -0.18(-0.07%) |
Apr 14, 2022 | 256.45 | 257.34 | 251.09 | 251.26 | 530,905 | -5.17(-2.01%) |
Apr 13, 2022 | 252.26 | 256.60 | 251.64 | 256.43 | 479,677 | +3.97(+1.57%) |
Apr 12, 2022 | 256.21 | 259.65 | 251.66 | 252.46 | 474,722 | -3.04(-1.19%) |
Apr 11, 2022 | 257.45 | 260.16 | 254.93 | 255.51 | 516,440 | -3.20(-1.24%) |
Apr 08, 2022 | 260.26 | 264.08 | 257.19 | 258.70 | 491,661 | -1.57(-0.61%) |
Apr 07, 2022 | 259.61 | 261.72 | 255.91 | 260.28 | 692,729 | -1.13(-0.43%) |
Apr 06, 2022 | 261.95 | 264.18 | 258.50 | 261.41 | 848,165 | -6.60(-2.46%) |
Apr 05, 2022 | 270.50 | 272.38 | 266.71 | 268.01 | 787,393 | -1.99(-0.74%) |
Apr 04, 2022 | 271.83 | 272.71 | 268.51 | 270.00 | 693,556 | -3.18(-1.16%) |
Apr 01, 2022 | 270.85 | 273.44 | 267.88 | 273.18 | 771,113 | +4.27(+1.59%) |
Mar 31, 2022 | 268.85 | 272.44 | 268.37 | 268.90 | 1,127,821 | -0.66(-0.25%) |
Mar 30, 2022 | 271.72 | 272.32 | 268.52 | 269.56 | 683,994 | -4.00(-1.46%) |
Mar 29, 2022 | 272.94 | 276.92 | 270.95 | 273.57 | 652,148 | +4.47(+1.66%) |
Mar 28, 2022 | 265.23 | 269.23 | 264.38 | 269.10 | 501,774 | +1.02(+0.38%) |
Mar 25, 2022 | 264.69 | 268.86 | 263.81 | 268.09 | 548,320 | +4.01(+1.52%) |
Mar 24, 2022 | 261.35 | 264.07 | 259.71 | 264.07 | 439,538 | +4.38(+1.69%) |
Mar 23, 2022 | 261.12 | 262.56 | 258.37 | 259.69 | 471,510 | -3.56(-1.35%) |
Mar 22, 2022 | 263.38 | 264.68 | 261.23 | 263.26 | 558,389 | +1.19(+0.45%) |
Mar 21, 2022 | 263.69 | 264.91 | 259.31 | 262.06 | 639,134 | -2.80(-1.06%) |
Mar 18, 2022 | 262.60 | 265.50 | 258.19 | 264.87 | 988,663 | +4.64(+1.78%) |
Mar 17, 2022 | 256.32 | 261.44 | 256.32 | 260.23 | 592,646 | +2.42(+0.94%) |
Mar 16, 2022 | 252.42 | 258.49 | 252.01 | 257.81 | 787,065 | +7.16(+2.86%) |
Mar 15, 2022 | 246.99 | 253.33 | 246.99 | 250.65 | 707,398 | +4.48(+1.82%) |
Mar 14, 2022 | 249.67 | 251.42 | 242.80 | 246.16 | 771,681 | -0.63(-0.26%) |
Mar 11, 2022 | 254.24 | 255.54 | 246.47 | 246.80 | 729,918 | -5.32(-2.11%) |
Mar 10, 2022 | 254.98 | 248.72 | 252.12 | 949,534 | -8.15(-3.13%) | |
Mar 09, 2022 | 268.70 | 270.46 | 259.70 | 260.27 | 1,079,648 | -2.32(-0.89%) |
Mar 08, 2022 | 258.21 | 266.27 | 254.56 | 262.59 | 1,465,106 | +8.57(+3.37%) |
Mar 07, 2022 | 259.27 | 261.46 | 253.82 | 254.03 | 707,204 | -4.34(-1.68%) |
Mar 04, 2022 | 255.67 | 258.62 | 253.67 | 258.37 | 721,766 | -1.35(-0.52%) |
Mar 03, 2022 | 260.64 | 261.96 | 257.73 | 259.71 | 789,245 | +1.65(+0.64%) |
Mar 02, 2022 | 254.12 | 260.28 | 252.63 | 258.06 | 562,713 | +6.36(+2.53%) |
Mar 01, 2022 | 255.97 | 255.97 | 249.96 | 251.70 | 767,887 | -4.28(-1.67%) |
Feb 28, 2022 | 256.00 | 263.22 | 252.38 | 255.99 | 1,256,135 | -2.59(-1.00%) |
Feb 25, 2022 | 255.70 | 259.31 | 254.18 | 258.58 | 734,572 | +3.09(+1.21%) |
Feb 24, 2022 | 242.23 | 256.95 | 240.69 | 255.49 | 1,287,458 | +8.51(+3.44%) |
Feb 23, 2022 | 254.59 | 256.73 | 246.04 | 246.98 | 525,821 | -6.46(-2.55%) |
Feb 22, 2022 | 254.09 | 254.57 | 249.26 | 253.44 | 744,795 | -0.63(-0.25%) |
Feb 18, 2022 | 254.08 | 0 | -1.80(-0.70%) | |||
Feb 17, 2022 | 260.42 | 260.42 | 254.79 | 255.87 | 801,844 | -6.29(-2.40%) |
Feb 16, 2022 | 260.55 | 263.35 | 258.32 | 262.16 | 649,482 | +0.68(+0.26%) |
Feb 15, 2022 | 262.05 | 262.94 | 258.74 | 261.48 | 630,510 | +3.77(+1.46%) |
Feb 14, 2022 | 257.84 | 259.21 | 254.93 | 257.71 | 526,658 | +0.03(+0.01%) |
Feb 11, 2022 | 265.99 | 267.17 | 256.47 | 257.68 | 701,986 | -7.56(-2.85%) |
Feb 10, 2022 | 269.00 | 273.38 | 263.10 | 265.23 | 759,650 | -8.70(-3.18%) |
Feb 09, 2022 | 272.31 | 275.57 | 271.98 | 273.94 | 729,778 | +5.16(+1.92%) |
Feb 08, 2022 | 268.06 | 270.15 | 265.87 | 268.77 | 673,187 | +0.73(+0.27%) |
Feb 07, 2022 | 268.54 | 272.22 | 266.72 | 268.05 | 520,826 | -0.39(-0.15%) |
Feb 04, 2022 | 269.65 | 272.44 | 264.30 | 268.44 | 786,916 | -3.86(-1.42%) |
Feb 03, 2022 | 278.20 | 271.36 | 272.30 | 675,161 | -9.21(-3.27%) | |
Feb 02, 2022 | 278.77 | 282.67 | 277.99 | 281.51 | 957,685 | +4.06(+1.47%) |