Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 212.47 | 217.54 | 210.14 | 210.45 | 2,106,867 | -4.31(-2.01%) |
Apr 28, 2022 | 208.91 | 216.01 | 207.43 | 214.76 | 2,256,486 | +6.58(+3.16%) |
Apr 27, 2022 | 209.06 | 214.37 | 205.48 | 208.18 | 2,726,621 | -2.66(-1.26%) |
Apr 26, 2022 | 203.24 | 214.82 | 200.81 | 210.83 | 6,007,673 | +4.36(+2.11%) |
Apr 25, 2022 | 204.54 | 212.16 | 203.54 | 206.48 | 4,832,061 | -0.14(-0.07%) |
Apr 22, 2022 | 236.97 | 237.38 | 205.18 | 206.62 | 9,059,941 | -57.68(-21.82%) |
Apr 21, 2022 | 268.75 | 273.69 | 263.97 | 264.29 | 2,431,272 | -5.61(-2.08%) |
Apr 20, 2022 | 258.65 | 270.69 | 258.50 | 269.90 | 1,721,539 | +12.95(+5.04%) |
Apr 19, 2022 | 256.03 | 258.11 | 254.44 | 256.95 | 1,090,573 | +2.01(+0.79%) |
Apr 18, 2022 | 254.21 | 257.84 | 253.91 | 254.94 | 951,089 | -1.01(-0.39%) |
Apr 14, 2022 | 254.57 | 258.32 | 254.44 | 255.96 | 1,066,267 | +2.26(+0.89%) |
Apr 13, 2022 | 256.26 | 257.14 | 252.29 | 253.70 | 1,112,888 | -2.21(-0.86%) |
Apr 12, 2022 | 254.62 | 256.48 | 252.91 | 255.91 | 1,148,317 | +2.66(+1.05%) |
Apr 11, 2022 | 253.94 | 256.01 | 251.74 | 253.25 | 1,482,863 | -0.50(-0.20%) |
Apr 08, 2022 | 248.98 | 255.20 | 245.90 | 253.75 | 1,662,259 | +3.98(+1.59%) |
Apr 07, 2022 | 244.94 | 251.72 | 244.94 | 249.76 | 1,689,124 | +4.07(+1.66%) |
Apr 06, 2022 | 237.81 | 245.92 | 237.28 | 245.69 | 1,702,274 | +6.74(+2.82%) |
Apr 05, 2022 | 237.81 | 243.63 | 237.81 | 238.96 | 1,627,904 | -1.94(-0.81%) |
Apr 04, 2022 | 245.60 | 246.38 | 239.63 | 240.90 | 1,463,116 | -5.06(-2.06%) |
Apr 01, 2022 | 246.21 | 249.49 | 245.59 | 245.96 | 1,205,841 | +0.13(+0.05%) |
Mar 31, 2022 | 248.73 | 250.57 | 245.76 | 245.83 | 1,675,714 | -4.26(-1.70%) |
Mar 30, 2022 | 258.18 | 259.00 | 248.51 | 250.09 | 1,644,711 | -8.52(-3.30%) |
Mar 29, 2022 | 259.35 | 260.48 | 257.03 | 258.61 | 1,098,027 | -0.75(-0.29%) |
Mar 28, 2022 | 254.84 | 259.40 | 253.82 | 259.36 | 1,262,790 | +4.25(+1.66%) |
Mar 25, 2022 | 255.80 | 256.72 | 251.07 | 255.11 | 1,593,113 | -0.51(-0.20%) |
Mar 24, 2022 | 256.83 | 258.07 | 254.49 | 255.62 | 1,552,016 | -0.01(-0.00%) |
Mar 23, 2022 | 253.99 | 257.15 | 252.71 | 255.63 | 1,418,429 | +0.25(+0.10%) |
Mar 22, 2022 | 257.88 | 258.49 | 254.21 | 255.38 | 1,678,039 | -1.19(-0.46%) |
Mar 21, 2022 | 256.69 | 261.24 | 254.16 | 256.56 | 1,557,081 | +0.86(+0.34%) |
Mar 18, 2022 | 263.46 | 263.46 | 252.08 | 255.70 | 2,653,442 | -6.17(-2.36%) |
Mar 17, 2022 | 261.36 | 263.30 | 258.99 | 261.87 | 1,538,398 | +0.61(+0.23%) |
Mar 16, 2022 | 262.88 | 264.69 | 258.06 | 261.26 | 2,159,323 | -0.25(-0.10%) |
Mar 15, 2022 | 258.88 | 262.35 | 257.50 | 261.52 | 2,058,012 | +5.62(+2.20%) |
Mar 14, 2022 | 263.66 | 265.16 | 253.62 | 255.90 | 2,365,649 | -5.45(-2.09%) |
Mar 11, 2022 | 260.81 | 266.50 | 260.81 | 261.35 | 1,399,657 | -0.10(-0.04%) |
Mar 10, 2022 | 255.88 | 262.56 | 255.88 | 261.45 | 1,485,383 | +2.68(+1.04%) |
Mar 09, 2022 | 258.03 | 262.80 | 257.22 | 258.77 | 1,223,099 | +6.20(+2.45%) |
Mar 08, 2022 | 254.32 | 260.31 | 252.53 | 252.57 | 1,433,889 | -1.75(-0.69%) |
Mar 07, 2022 | 257.96 | 258.79 | 252.16 | 254.32 | 1,486,073 | -5.47(-2.11%) |
Mar 04, 2022 | 254.66 | 260.38 | 252.96 | 259.79 | 1,386,838 | +1.27(+0.49%) |
Mar 03, 2022 | 257.44 | 260.58 | 255.24 | 258.52 | 1,718,380 | +2.92(+1.14%) |
Mar 02, 2022 | 248.62 | 258.23 | 247.32 | 255.60 | 1,712,431 | +8.53(+3.45%) |
Mar 01, 2022 | 244.89 | 247.91 | 242.09 | 247.08 | 1,232,409 | +2.06(+0.84%) |
Feb 28, 2022 | 241.25 | 245.21 | 236.35 | 245.01 | 1,636,855 | -2.92(-1.18%) |
Feb 25, 2022 | 239.68 | 248.82 | 245.73 | 247.93 | 1,187,700 | +9.52(+3.99%) |
Feb 24, 2022 | 231.02 | 238.99 | 229.71 | 238.41 | 1,508,959 | +1.74(+0.74%) |
Feb 23, 2022 | 240.33 | 240.33 | 235.73 | 236.66 | 1,056,481 | -2.50(-1.04%) |
Feb 22, 2022 | 236.73 | 240.83 | 235.90 | 239.16 | 1,234,224 | +0.22(+0.09%) |
Feb 18, 2022 | 238.94 | 0 | -6.56(-2.67%) | |||
Feb 17, 2022 | 245.46 | 250.51 | 244.33 | 245.49 | 1,414,971 | -1.16(-0.47%) |
Feb 16, 2022 | 237.14 | 247.46 | 235.91 | 246.66 | 1,987,384 | +9.40(+3.96%) |
Feb 15, 2022 | 233.62 | 237.47 | 232.48 | 237.26 | 1,118,104 | +6.82(+2.96%) |
Feb 14, 2022 | 233.97 | 236.11 | 229.12 | 230.44 | 1,101,635 | -2.11(-0.91%) |
Feb 11, 2022 | 235.02 | 237.43 | 231.55 | 232.54 | 1,121,093 | -2.39(-1.02%) |
Feb 10, 2022 | 235.37 | 241.79 | 233.30 | 234.93 | 1,240,915 | -3.34(-1.40%) |
Feb 09, 2022 | 235.77 | 239.69 | 235.76 | 238.27 | 959,997 | +3.86(+1.65%) |
Feb 08, 2022 | 227.79 | 235.17 | 226.77 | 234.41 | 1,800,330 | +6.92(+3.04%) |
Feb 07, 2022 | 233.53 | 234.42 | 225.78 | 227.49 | 1,467,742 | -6.53(-2.79%) |
Feb 04, 2022 | 233.75 | 236.94 | 229.93 | 234.02 | 1,578,752 | -1.74(-0.74%) |
Feb 03, 2022 | 234.75 | 235.76 | 1,068,429 | +0.07(+0.03%) | ||
Feb 02, 2022 | 231.66 | 237.14 | 231.35 | 235.69 | 1,145,720 | +3.39(+1.46%) |