Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 217.79 | 224.80 | 215.88 | 215.99 | 369,273 | -3.59(-1.63%) |
Apr 28, 2022 | 214.99 | 221.00 | 209.72 | 219.58 | 333,039 | +9.24(+4.39%) |
Apr 27, 2022 | 209.39 | 213.99 | 208.05 | 210.34 | 305,324 | +0.27(+0.13%) |
Apr 26, 2022 | 222.70 | 222.70 | 209.63 | 210.07 | 416,900 | -15.24(-6.76%) |
Apr 25, 2022 | 216.70 | 225.68 | 215.73 | 225.31 | 663,350 | +8.00(+3.68%) |
Apr 22, 2022 | 221.42 | 223.65 | 213.70 | 217.31 | 220,651 | -4.10(-1.85%) |
Apr 21, 2022 | 238.57 | 240.35 | 220.40 | 221.41 | 202,035 | -13.09(-5.58%) |
Apr 20, 2022 | 239.25 | 241.83 | 232.52 | 234.50 | 150,698 | -2.45(-1.03%) |
Apr 19, 2022 | 227.74 | 237.34 | 226.10 | 236.95 | 212,692 | +8.52(+3.73%) |
Apr 18, 2022 | 230.96 | 233.12 | 224.70 | 228.43 | 396,786 | -5.06(-2.17%) |
Apr 14, 2022 | 245.60 | 245.60 | 232.98 | 233.49 | 275,941 | -10.79(-4.42%) |
Apr 13, 2022 | 240.80 | 244.69 | 238.44 | 244.28 | 196,507 | +3.07(+1.27%) |
Apr 12, 2022 | 241.91 | 249.87 | 239.81 | 241.21 | 331,853 | +4.35(+1.84%) |
Apr 11, 2022 | 236.50 | 238.81 | 231.25 | 236.86 | 229,615 | -2.20(-0.92%) |
Apr 08, 2022 | 242.08 | 247.57 | 238.71 | 239.06 | 210,026 | -4.85(-1.99%) |
Apr 07, 2022 | 247.39 | 252.02 | 241.16 | 243.91 | 250,330 | -4.92(-1.98%) |
Apr 06, 2022 | 255.28 | 255.28 | 243.51 | 248.83 | 250,022 | -10.93(-4.21%) |
Apr 05, 2022 | 260.62 | 261.42 | 254.35 | 259.76 | 161,583 | -2.95(-1.12%) |
Apr 04, 2022 | 257.85 | 266.05 | 255.54 | 262.71 | 139,624 | +5.10(+1.98%) |
Apr 01, 2022 | 262.41 | 266.00 | 253.47 | 257.61 | 245,856 | -4.46(-1.70%) |
Mar 31, 2022 | 248.34 | 266.16 | 248.34 | 262.07 | 567,344 | +14.23(+5.74%) |
Mar 30, 2022 | 274.71 | 274.71 | 237.25 | 247.84 | 1,076,715 | -27.56(-10.01%) |
Mar 29, 2022 | 273.00 | 276.76 | 268.34 | 275.40 | 291,247 | +6.32(+2.35%) |
Mar 28, 2022 | 269.45 | 276.71 | 263.31 | 269.08 | 274,509 | -1.52(-0.56%) |
Mar 25, 2022 | 273.41 | 274.17 | 261.74 | 270.60 | 221,927 | -0.66(-0.24%) |
Mar 24, 2022 | 272.56 | 272.56 | 263.37 | 271.26 | 320,032 | -1.34(-0.49%) |
Mar 23, 2022 | 273.12 | 281.61 | 265.92 | 272.60 | 211,402 | -3.09(-1.12%) |
Mar 22, 2022 | 269.78 | 282.12 | 268.73 | 275.69 | 316,473 | +4.17(+1.54%) |
Mar 21, 2022 | 273.80 | 275.01 | 265.56 | 271.52 | 192,956 | -3.63(-1.32%) |
Mar 18, 2022 | 262.75 | 275.32 | 260.18 | 275.15 | 267,838 | +9.29(+3.49%) |
Mar 17, 2022 | 260.06 | 270.29 | 260.06 | 265.86 | 254,170 | +2.52(+0.96%) |
Mar 16, 2022 | 242.03 | 264.51 | 241.55 | 263.34 | 416,106 | +26.97(+11.41%) |
Mar 15, 2022 | 225.99 | 236.94 | 221.50 | 236.37 | 280,243 | +10.74(+4.76%) |
Mar 14, 2022 | 227.94 | 230.91 | 222.58 | 225.63 | 333,190 | -0.67(-0.30%) |
Mar 11, 2022 | 230.48 | 230.48 | 224.21 | 226.30 | 278,349 | +1.00(+0.44%) |
Mar 10, 2022 | 227.16 | 222.42 | 225.30 | 258,194 | -6.39(-2.76%) | |
Mar 09, 2022 | 232.29 | 234.62 | 228.60 | 231.69 | 365,190 | +7.26(+3.23%) |
Mar 08, 2022 | 219.00 | 227.75 | 212.65 | 224.43 | 448,168 | +5.09(+2.32%) |
Mar 07, 2022 | 234.90 | 234.90 | 219.34 | 219.34 | 428,872 | -14.18(-6.07%) |
Mar 04, 2022 | 248.64 | 248.64 | 229.74 | 233.52 | 291,818 | -16.11(-6.45%) |
Mar 03, 2022 | 272.76 | 272.76 | 245.79 | 249.63 | 321,928 | -18.68(-6.96%) |
Mar 02, 2022 | 269.09 | 272.95 | 264.39 | 268.31 | 303,757 | +2.35(+0.88%) |
Mar 01, 2022 | 274.00 | 286.63 | 262.63 | 265.96 | 254,975 | -8.04(-2.93%) |
Feb 28, 2022 | 268.23 | 274.29 | 264.77 | 274.00 | 610,468 | -0.32(-0.12%) |
Feb 25, 2022 | 265.49 | 275.04 | 264.51 | 274.32 | 396,381 | +9.52(+3.60%) |
Feb 24, 2022 | 231.49 | 267.04 | 230.01 | 264.80 | 490,867 | +20.38(+8.34%) |
Feb 23, 2022 | 254.50 | 257.00 | 243.80 | 244.42 | 337,793 | -7.31(-2.90%) |
Feb 22, 2022 | 257.25 | 264.66 | 250.97 | 251.73 | 301,435 | -7.72(-2.98%) |
Feb 18, 2022 | 259.45 | 0 | +0.72(+0.28%) | |||
Feb 17, 2022 | 270.60 | 270.60 | 254.12 | 258.73 | 355,798 | -10.31(-3.83%) |
Feb 16, 2022 | 262.33 | 269.69 | 255.18 | 269.04 | 344,714 | +2.09(+0.78%) |
Feb 15, 2022 | 261.28 | 267.83 | 256.60 | 266.95 | 354,098 | +12.88(+5.07%) |
Feb 14, 2022 | 247.04 | 260.61 | 246.06 | 254.07 | 262,002 | +4.67(+1.87%) |
Feb 11, 2022 | 265.24 | 266.49 | 246.37 | 249.40 | 239,283 | -14.21(-5.39%) |
Feb 10, 2022 | 259.29 | 272.61 | 259.29 | 263.61 | 177,438 | -3.27(-1.23%) |
Feb 09, 2022 | 263.75 | 266.92 | 258.58 | 266.88 | 157,658 | +7.51(+2.90%) |
Feb 08, 2022 | 247.78 | 260.62 | 245.20 | 259.37 | 184,952 | +10.42(+4.19%) |
Feb 07, 2022 | 249.36 | 257.68 | 246.48 | 248.95 | 148,507 | -1.77(-0.71%) |
Feb 04, 2022 | 244.63 | 254.31 | 239.77 | 250.72 | 162,101 | +7.28(+2.99%) |
Feb 03, 2022 | 240.30 | 243.44 | 161,064 | -7.97(-3.17%) | ||
Feb 02, 2022 | 261.31 | 261.31 | 249.40 | 251.41 | 232,398 | -7.26(-2.81%) |