Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 285.23 | 290.73 | 276.32 | 277.25 | 1,107,843 | -12.02(-4.15%) |
Apr 28, 2022 | 276.27 | 291.42 | 272.08 | 289.26 | 1,504,458 | +20.06(+7.45%) |
Apr 27, 2022 | 272.42 | 278.31 | 260.84 | 269.20 | 2,075,786 | -0.12(-0.04%) |
Apr 26, 2022 | 274.19 | 278.34 | 269.29 | 269.32 | 1,406,786 | -7.63(-2.76%) |
Apr 25, 2022 | 265.24 | 277.25 | 265.24 | 276.95 | 1,335,404 | +10.68(+4.01%) |
Apr 22, 2022 | 271.42 | 272.42 | 265.80 | 266.27 | 780,254 | -5.99(-2.20%) |
Apr 21, 2022 | 275.23 | 281.66 | 271.04 | 272.26 | 1,108,875 | -1.80(-0.66%) |
Apr 20, 2022 | 273.29 | 278.07 | 271.79 | 274.06 | 1,328,239 | +3.05(+1.13%) |
Apr 19, 2022 | 263.40 | 272.33 | 262.28 | 271.01 | 1,337,375 | +8.34(+3.18%) |
Apr 18, 2022 | 260.65 | 264.65 | 258.62 | 262.67 | 950,469 | +0.63(+0.24%) |
Apr 14, 2022 | 262.73 | 265.68 | 259.77 | 262.03 | 1,605,157 | -1.81(-0.69%) |
Apr 13, 2022 | 258.00 | 265.31 | 257.86 | 263.84 | 1,232,644 | +6.51(+2.53%) |
Apr 12, 2022 | 257.15 | 262.29 | 254.37 | 257.33 | 1,177,902 | +1.88(+0.74%) |
Apr 11, 2022 | 256.25 | 260.00 | 254.68 | 255.45 | 953,709 | -1.79(-0.70%) |
Apr 08, 2022 | 259.94 | 259.94 | 254.68 | 257.24 | 1,809,764 | -4.04(-1.55%) |
Apr 07, 2022 | 259.09 | 262.94 | 254.56 | 261.28 | 993,253 | +1.42(+0.54%) |
Apr 06, 2022 | 263.05 | 266.22 | 256.14 | 259.87 | 1,390,932 | -6.69(-2.51%) |
Apr 05, 2022 | 274.14 | 278.74 | 264.22 | 266.56 | 2,225,680 | -8.30(-3.02%) |
Apr 04, 2022 | 275.22 | 277.98 | 269.76 | 274.86 | 1,451,130 | -0.78(-0.28%) |
Apr 01, 2022 | 296.30 | 297.25 | 273.90 | 275.64 | 1,976,728 | -19.97(-6.76%) |
Mar 31, 2022 | 310.06 | 314.36 | 295.22 | 295.62 | 1,159,616 | -12.51(-4.06%) |
Mar 30, 2022 | 314.62 | 315.58 | 305.74 | 308.12 | 626,055 | -8.74(-2.76%) |
Mar 29, 2022 | 314.84 | 317.29 | 308.80 | 316.87 | 762,942 | +4.18(+1.34%) |
Mar 28, 2022 | 311.37 | 315.93 | 306.18 | 312.69 | 671,732 | +2.15(+0.69%) |
Mar 25, 2022 | 313.57 | 314.87 | 302.08 | 310.54 | 644,936 | -2.88(-0.92%) |
Mar 24, 2022 | 313.12 | 314.92 | 310.52 | 313.42 | 389,626 | +1.96(+0.63%) |
Mar 23, 2022 | 317.55 | 317.66 | 310.19 | 311.46 | 454,122 | -8.14(-2.55%) |
Mar 22, 2022 | 317.43 | 321.89 | 315.24 | 319.61 | 483,865 | +3.10(+0.98%) |
Mar 21, 2022 | 321.69 | 323.64 | 311.80 | 316.51 | 661,762 | -8.42(-2.59%) |
Mar 18, 2022 | 319.85 | 325.65 | 314.08 | 324.93 | 969,613 | +5.46(+1.71%) |
Mar 17, 2022 | 318.60 | 319.91 | 313.69 | 319.47 | 472,461 | -0.61(-0.19%) |
Mar 16, 2022 | 307.72 | 320.10 | 307.72 | 320.08 | 748,013 | +14.28(+4.67%) |
Mar 15, 2022 | 298.58 | 307.13 | 294.62 | 305.80 | 908,141 | +10.30(+3.49%) |
Mar 14, 2022 | 303.69 | 304.31 | 293.08 | 295.50 | 703,541 | -7.74(-2.55%) |
Mar 11, 2022 | 310.64 | 314.27 | 301.98 | 303.24 | 626,142 | -3.33(-1.08%) |
Mar 10, 2022 | 299.81 | 308.22 | 297.72 | 306.56 | 593,644 | +2.84(+0.94%) |
Mar 09, 2022 | 303.37 | 305.96 | 296.88 | 303.72 | 889,831 | +7.44(+2.51%) |
Mar 08, 2022 | 296.92 | 304.73 | 293.19 | 296.28 | 911,678 | -2.63(-0.88%) |
Mar 07, 2022 | 314.98 | 316.19 | 298.21 | 298.91 | 939,487 | -16.13(-5.12%) |
Mar 04, 2022 | 322.27 | 324.99 | 314.12 | 315.04 | 687,482 | -6.08(-1.89%) |
Mar 03, 2022 | 314.96 | 323.81 | 314.96 | 321.12 | 982,840 | +6.41(+2.04%) |
Mar 02, 2022 | 309.14 | 317.05 | 307.38 | 314.71 | 736,227 | +7.77(+2.53%) |
Mar 01, 2022 | 308.58 | 311.94 | 302.57 | 306.94 | 1,491,522 | -3.57(-1.15%) |
Feb 28, 2022 | 297.03 | 311.98 | 296.94 | 310.51 | 1,463,856 | +10.11(+3.36%) |
Feb 25, 2022 | 289.46 | 301.64 | 288.98 | 300.40 | 842,857 | +9.06(+3.11%) |
Feb 24, 2022 | 276.91 | 292.09 | 274.47 | 291.35 | 846,449 | +12.03(+4.31%) |
Feb 23, 2022 | 284.27 | 286.15 | 278.59 | 279.31 | 805,224 | -4.07(-1.44%) |
Feb 22, 2022 | 284.43 | 289.81 | 280.06 | 283.39 | 844,926 | -1.35(-0.47%) |
Feb 18, 2022 | 284.73 | 0 | -1.76(-0.61%) | |||
Feb 17, 2022 | 291.65 | 292.34 | 285.85 | 286.49 | 693,791 | -7.44(-2.53%) |
Feb 16, 2022 | 291.47 | 294.48 | 286.18 | 293.94 | 580,568 | -0.34(-0.11%) |
Feb 15, 2022 | 296.18 | 299.00 | 291.48 | 294.27 | 593,746 | +3.62(+1.25%) |
Feb 14, 2022 | 293.00 | 294.74 | 288.60 | 290.66 | 696,598 | -1.68(-0.58%) |
Feb 11, 2022 | 304.51 | 304.79 | 290.49 | 292.34 | 871,157 | -11.39(-3.75%) |
Feb 10, 2022 | 306.71 | 312.91 | 301.43 | 303.73 | 680,123 | -8.63(-2.76%) |
Feb 09, 2022 | 310.91 | 313.88 | 307.96 | 312.36 | 580,299 | +5.27(+1.72%) |
Feb 08, 2022 | 303.22 | 310.38 | 301.41 | 307.09 | 718,907 | +4.63(+1.53%) |
Feb 07, 2022 | 305.28 | 309.19 | 301.50 | 302.46 | 621,503 | -3.65(-1.19%) |
Feb 04, 2022 | 320.80 | 323.38 | 304.43 | 306.11 | 931,383 | -17.87(-5.52%) |
Feb 03, 2022 | 319.40 | 329.97 | 323.98 | 1,274,071 | +3.39(+1.06%) | |
Feb 02, 2022 | 306.53 | 321.23 | 301.17 | 320.59 | 1,543,697 | +17.83(+5.89%) |