Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 268.07 | 270.56 | 255.73 | 257.54 | 1,525,678 | -9.15(-3.43%) |
Apr 28, 2022 | 263.27 | 270.29 | 252.21 | 266.69 | 978,697 | +6.24(+2.40%) |
Apr 27, 2022 | 260.82 | 263.83 | 254.67 | 260.45 | 686,949 | +2.02(+0.78%) |
Apr 26, 2022 | 259.31 | 267.68 | 255.99 | 258.43 | 1,182,217 | +0.08(+0.03%) |
Apr 25, 2022 | 262.59 | 264.02 | 246.99 | 258.35 | 1,533,296 | -15.38(-5.62%) |
Apr 22, 2022 | 277.40 | 286.76 | 272.25 | 273.73 | 1,403,188 | -6.42(-2.29%) |
Apr 21, 2022 | 298.58 | 299.39 | 277.30 | 280.14 | 1,752,075 | -13.41(-4.57%) |
Apr 20, 2022 | 297.61 | 298.31 | 285.84 | 293.55 | 853,760 | -4.14(-1.39%) |
Apr 19, 2022 | 297.35 | 304.72 | 293.90 | 297.69 | 908,039 | -3.51(-1.17%) |
Apr 18, 2022 | 297.92 | 305.15 | 294.88 | 301.20 | 1,147,149 | +6.25(+2.12%) |
Apr 14, 2022 | 290.14 | 296.69 | 288.51 | 294.96 | 1,095,277 | +4.30(+1.48%) |
Apr 13, 2022 | 288.15 | 291.71 | 283.27 | 290.66 | 1,091,708 | +6.66(+2.34%) |
Apr 12, 2022 | 282.67 | 290.18 | 281.87 | 284.00 | 1,164,957 | +6.63(+2.39%) |
Apr 11, 2022 | 281.91 | 282.53 | 276.97 | 277.37 | 893,320 | -7.89(-2.77%) |
Apr 08, 2022 | 275.80 | 286.04 | 275.80 | 285.26 | 1,046,706 | +11.16(+4.07%) |
Apr 07, 2022 | 273.90 | 276.81 | 264.97 | 274.10 | 713,933 | +1.87(+0.69%) |
Apr 06, 2022 | 276.08 | 277.90 | 269.72 | 272.24 | 832,110 | -0.79(-0.29%) |
Apr 05, 2022 | 282.97 | 287.44 | 271.87 | 273.03 | 1,398,386 | -9.06(-3.21%) |
Apr 04, 2022 | 284.92 | 288.65 | 276.92 | 282.09 | 1,058,788 | +0.28(+0.10%) |
Apr 01, 2022 | 276.37 | 283.76 | 276.10 | 281.80 | 730,963 | +5.92(+2.14%) |
Mar 31, 2022 | 274.63 | 284.34 | 274.63 | 275.89 | 933,939 | -3.14(-1.13%) |
Mar 30, 2022 | 281.21 | 285.46 | 277.08 | 279.03 | 934,110 | +0.96(+0.34%) |
Mar 29, 2022 | 266.57 | 279.18 | 261.62 | 278.07 | 1,719,579 | +3.61(+1.32%) |
Mar 28, 2022 | 278.43 | 278.95 | 271.81 | 274.46 | 834,566 | -12.14(-4.23%) |
Mar 25, 2022 | 275.19 | 287.26 | 275.19 | 286.60 | 1,061,321 | +9.97(+3.60%) |
Mar 24, 2022 | 275.84 | 281.50 | 274.15 | 276.63 | 951,483 | +1.19(+0.43%) |
Mar 23, 2022 | 276.23 | 280.03 | 273.70 | 275.44 | 952,471 | +4.58(+1.69%) |
Mar 22, 2022 | 272.53 | 275.69 | 267.11 | 270.86 | 682,255 | -1.29(-0.47%) |
Mar 21, 2022 | 269.64 | 277.71 | 269.29 | 272.15 | 1,453,641 | +9.12(+3.47%) |
Mar 18, 2022 | 261.56 | 264.12 | 259.60 | 263.03 | 867,959 | -0.11(-0.04%) |
Mar 17, 2022 | 257.20 | 265.15 | 253.87 | 263.13 | 1,837,241 | +11.90(+4.74%) |
Mar 16, 2022 | 257.47 | 258.86 | 247.38 | 251.23 | 1,622,556 | -5.05(-1.97%) |
Mar 15, 2022 | 255.82 | 262.44 | 253.72 | 256.28 | 1,494,234 | -11.41(-4.26%) |
Mar 14, 2022 | 272.84 | 273.53 | 263.76 | 267.69 | 1,321,200 | -12.83(-4.57%) |
Mar 11, 2022 | 279.22 | 285.73 | 276.66 | 280.52 | 2,160,802 | -4.23(-1.48%) |
Mar 10, 2022 | 275.94 | 285.95 | 273.51 | 284.75 | 1,896,759 | +12.38(+4.55%) |
Mar 09, 2022 | 273.35 | 279.11 | 264.67 | 272.37 | 2,804,786 | -11.94(-4.20%) |
Mar 08, 2022 | 283.20 | 298.97 | 274.85 | 284.31 | 3,017,773 | +8.47(+3.07%) |
Mar 07, 2022 | 259.53 | 283.58 | 257.78 | 275.84 | 3,306,691 | +20.63(+8.08%) |
Mar 04, 2022 | 245.06 | 255.43 | 245.05 | 255.21 | 1,040,133 | +7.93(+3.21%) |
Mar 03, 2022 | 243.73 | 247.55 | 240.88 | 247.28 | 1,036,822 | +0.45(+0.18%) |
Mar 02, 2022 | 240.57 | 248.76 | 240.22 | 246.83 | 1,240,242 | +11.22(+4.76%) |
Mar 01, 2022 | 245.32 | 246.91 | 230.37 | 235.61 | 1,823,676 | -6.69(-2.76%) |
Feb 28, 2022 | 235.38 | 242.30 | 233.45 | 242.30 | 651,726 | +5.57(+2.35%) |
Feb 25, 2022 | 231.47 | 236.95 | 230.30 | 236.73 | 653,103 | +5.37(+2.32%) |
Feb 24, 2022 | 234.34 | 235.43 | 223.70 | 231.36 | 1,007,796 | -0.84(-0.36%) |
Feb 23, 2022 | 232.27 | 235.98 | 229.97 | 232.20 | 1,051,486 | +1.06(+0.46%) |
Feb 22, 2022 | 240.03 | 240.65 | 228.77 | 231.15 | 1,074,855 | -3.20(-1.37%) |
Feb 18, 2022 | 234.35 | 0 | -5.49(-2.29%) | |||
Feb 17, 2022 | 240.12 | 243.22 | 237.12 | 239.84 | 635,120 | -2.84(-1.17%) |
Feb 16, 2022 | 239.12 | 246.85 | 238.95 | 242.68 | 1,070,843 | +5.49(+2.31%) |
Feb 15, 2022 | 227.45 | 237.78 | 225.83 | 237.19 | 1,696,956 | +3.49(+1.49%) |
Feb 14, 2022 | 238.26 | 239.10 | 231.09 | 233.71 | 1,022,374 | -6.01(-2.51%) |
Feb 11, 2022 | 230.80 | 240.70 | 230.11 | 239.72 | 1,465,638 | +10.26(+4.47%) |
Feb 10, 2022 | 228.31 | 236.14 | 227.16 | 229.46 | 1,011,230 | -0.25(-0.11%) |
Feb 09, 2022 | 226.53 | 231.82 | 225.25 | 229.71 | 517,861 | +3.67(+1.62%) |
Feb 08, 2022 | 229.61 | 230.60 | 223.22 | 226.04 | 1,123,457 | -4.98(-2.16%) |
Feb 07, 2022 | 226.53 | 234.11 | 225.05 | 231.02 | 1,146,503 | +2.15(+0.94%) |
Feb 04, 2022 | 226.00 | 230.81 | 224.48 | 228.87 | 1,095,938 | +4.57(+2.04%) |
Feb 03, 2022 | 226.68 | 221.49 | 224.30 | 770,098 | -2.86(-1.26%) | |
Feb 02, 2022 | 228.82 | 229.22 | 224.29 | 227.16 | 1,136,270 | -2.45(-1.07%) |