Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 212.46 | 217.53 | 210.13 | 210.44 | 2,106,970 | -4.31(-2.01%) |
Apr 28, 2022 | 208.90 | 216.00 | 207.42 | 214.75 | 2,256,596 | +6.58(+3.16%) |
Apr 27, 2022 | 209.05 | 214.35 | 205.47 | 208.16 | 2,726,754 | -2.66(-1.26%) |
Apr 26, 2022 | 203.23 | 214.81 | 200.80 | 210.82 | 6,007,966 | +4.36(+2.11%) |
Apr 25, 2022 | 204.53 | 212.15 | 203.54 | 206.47 | 4,832,297 | -0.14(-0.07%) |
Apr 22, 2022 | 236.95 | 237.37 | 205.17 | 206.61 | 9,060,384 | -57.67(-21.82%) |
Apr 21, 2022 | 268.73 | 273.68 | 263.96 | 264.28 | 2,431,390 | -5.61(-2.08%) |
Apr 20, 2022 | 258.64 | 270.67 | 258.48 | 269.89 | 1,721,623 | +12.95(+5.04%) |
Apr 19, 2022 | 256.02 | 258.10 | 254.43 | 256.94 | 1,090,626 | +2.01(+0.79%) |
Apr 18, 2022 | 254.20 | 257.82 | 253.89 | 254.93 | 951,136 | -1.01(-0.39%) |
Apr 14, 2022 | 254.56 | 258.31 | 254.43 | 255.94 | 1,066,319 | +2.26(+0.89%) |
Apr 13, 2022 | 256.25 | 257.13 | 252.27 | 253.69 | 1,112,942 | -2.21(-0.86%) |
Apr 12, 2022 | 254.61 | 256.46 | 252.90 | 255.89 | 1,148,374 | +2.66(+1.05%) |
Apr 11, 2022 | 253.93 | 256.00 | 251.72 | 253.24 | 1,482,935 | -0.50(-0.20%) |
Apr 08, 2022 | 248.97 | 255.19 | 245.89 | 253.74 | 1,662,341 | +3.98(+1.59%) |
Apr 07, 2022 | 244.93 | 251.71 | 244.93 | 249.75 | 1,689,206 | +4.07(+1.66%) |
Apr 06, 2022 | 237.80 | 245.91 | 237.27 | 245.68 | 1,702,357 | +6.74(+2.82%) |
Apr 05, 2022 | 237.80 | 243.62 | 237.80 | 238.94 | 1,627,984 | -1.94(-0.81%) |
Apr 04, 2022 | 245.58 | 246.37 | 239.62 | 240.89 | 1,463,187 | -5.06(-2.06%) |
Apr 01, 2022 | 246.19 | 249.48 | 245.57 | 245.95 | 1,205,900 | +0.13(+0.05%) |
Mar 31, 2022 | 248.71 | 250.56 | 245.75 | 245.82 | 1,675,796 | -4.26(-1.70%) |
Mar 30, 2022 | 258.17 | 258.99 | 248.50 | 250.08 | 1,644,791 | -8.52(-3.30%) |
Mar 29, 2022 | 259.34 | 260.46 | 257.02 | 258.60 | 1,098,080 | -0.75(-0.29%) |
Mar 28, 2022 | 254.82 | 259.38 | 253.80 | 259.35 | 1,262,852 | +4.25(+1.66%) |
Mar 25, 2022 | 255.78 | 256.71 | 251.06 | 255.10 | 1,593,191 | -0.51(-0.20%) |
Mar 24, 2022 | 256.81 | 258.06 | 254.48 | 255.61 | 1,552,092 | -0.01(-0.00%) |
Mar 23, 2022 | 253.98 | 257.14 | 252.70 | 255.62 | 1,418,498 | +0.25(+0.10%) |
Mar 22, 2022 | 257.87 | 258.47 | 254.20 | 255.36 | 1,678,121 | -1.19(-0.46%) |
Mar 21, 2022 | 256.68 | 261.23 | 254.15 | 256.55 | 1,557,157 | +0.86(+0.34%) |
Mar 18, 2022 | 263.45 | 263.45 | 252.07 | 255.69 | 2,653,572 | -6.17(-2.36%) |
Mar 17, 2022 | 261.35 | 263.29 | 258.97 | 261.86 | 1,538,473 | +0.61(+0.23%) |
Mar 16, 2022 | 262.87 | 264.68 | 258.05 | 261.25 | 2,159,428 | -0.25(-0.10%) |
Mar 15, 2022 | 258.87 | 262.34 | 257.49 | 261.50 | 2,058,112 | +5.62(+2.20%) |
Mar 14, 2022 | 263.65 | 265.14 | 253.60 | 255.88 | 2,365,764 | -5.45(-2.09%) |
Mar 11, 2022 | 260.80 | 266.49 | 260.80 | 261.34 | 1,399,725 | -0.10(-0.04%) |
Mar 10, 2022 | 255.87 | 262.55 | 255.87 | 261.44 | 1,485,456 | +2.68(+1.04%) |
Mar 09, 2022 | 258.02 | 262.79 | 257.21 | 258.75 | 1,223,159 | +6.20(+2.45%) |
Mar 08, 2022 | 254.31 | 260.30 | 252.52 | 252.56 | 1,433,960 | -1.75(-0.69%) |
Mar 07, 2022 | 257.95 | 258.78 | 252.15 | 254.31 | 1,486,145 | -5.47(-2.11%) |
Mar 04, 2022 | 254.65 | 260.37 | 252.95 | 259.78 | 1,386,906 | +1.27(+0.49%) |
Mar 03, 2022 | 257.42 | 260.56 | 255.23 | 258.51 | 1,718,464 | +2.92(+1.14%) |
Mar 02, 2022 | 248.61 | 258.21 | 247.31 | 255.59 | 1,712,514 | +8.53(+3.45%) |
Mar 01, 2022 | 244.87 | 247.90 | 242.07 | 247.07 | 1,232,469 | +2.06(+0.84%) |
Feb 28, 2022 | 241.23 | 245.20 | 236.34 | 245.00 | 1,636,935 | -2.92(-1.18%) |
Feb 25, 2022 | 239.67 | 248.81 | 245.72 | 247.92 | 1,187,758 | +9.52(+4.00%) |
Feb 24, 2022 | 231.00 | 238.98 | 229.70 | 238.39 | 1,509,033 | +1.74(+0.74%) |
Feb 23, 2022 | 240.32 | 240.32 | 235.72 | 236.65 | 1,056,533 | -2.50(-1.04%) |
Feb 22, 2022 | 236.72 | 240.82 | 235.89 | 239.15 | 1,234,285 | +0.22(+0.09%) |
Feb 18, 2022 | 238.92 | 0 | -6.56(-2.67%) | |||
Feb 17, 2022 | 245.45 | 250.50 | 244.32 | 245.48 | 1,415,040 | -1.16(-0.47%) |
Feb 16, 2022 | 237.13 | 247.45 | 235.90 | 246.65 | 1,987,481 | +9.40(+3.96%) |
Feb 15, 2022 | 233.61 | 237.46 | 232.47 | 237.25 | 1,118,159 | +6.82(+2.96%) |
Feb 14, 2022 | 233.96 | 236.09 | 229.11 | 230.43 | 1,101,689 | -2.10(-0.90%) |
Feb 11, 2022 | 235.01 | 237.42 | 231.54 | 232.53 | 1,121,148 | -2.39(-1.02%) |
Feb 10, 2022 | 235.36 | 241.78 | 233.29 | 234.92 | 1,240,975 | -3.34(-1.40%) |
Feb 09, 2022 | 235.76 | 239.68 | 235.75 | 238.26 | 960,044 | +3.86(+1.65%) |
Feb 08, 2022 | 227.78 | 235.16 | 226.76 | 234.40 | 1,800,418 | +6.92(+3.04%) |
Feb 07, 2022 | 233.52 | 234.41 | 225.77 | 227.48 | 1,467,814 | -6.53(-2.79%) |
Feb 04, 2022 | 233.74 | 236.93 | 229.92 | 234.01 | 1,578,829 | -1.74(-0.74%) |
Feb 03, 2022 | 234.73 | 235.75 | 1,068,481 | +0.07(+0.03%) | ||
Feb 02, 2022 | 231.65 | 237.13 | 231.34 | 235.68 | 1,145,776 | +3.39(+1.46%) |