Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 266.23 | 270.16 | 263.71 | 265.30 | 204,358 | -3.07(-1.14%) |
Apr 28, 2022 | 275.33 | 285.81 | 262.84 | 268.37 | 412,349 | -10.11(-3.63%) |
Apr 27, 2022 | 281.63 | 284.43 | 277.34 | 278.48 | 134,543 | -3.59(-1.27%) |
Apr 26, 2022 | 286.04 | 287.60 | 281.75 | 282.07 | 92,603 | -3.15(-1.10%) |
Apr 25, 2022 | 285.04 | 285.50 | 278.60 | 285.22 | 101,960 | -0.77(-0.27%) |
Apr 22, 2022 | 292.55 | 293.20 | 285.70 | 285.99 | 78,456 | -7.98(-2.71%) |
Apr 21, 2022 | 295.09 | 298.23 | 293.37 | 293.97 | 94,603 | -0.79(-0.27%) |
Apr 20, 2022 | 297.17 | 298.86 | 294.25 | 294.76 | 90,032 | -1.19(-0.40%) |
Apr 19, 2022 | 292.95 | 296.13 | 291.67 | 295.95 | 126,033 | +4.88(+1.68%) |
Apr 18, 2022 | 293.26 | 296.71 | 290.27 | 291.07 | 208,878 | -3.25(-1.10%) |
Apr 14, 2022 | 300.18 | 301.25 | 293.80 | 294.32 | 145,865 | -3.80(-1.27%) |
Apr 13, 2022 | 299.70 | 302.28 | 296.99 | 298.12 | 176,635 | -3.30(-1.09%) |
Apr 12, 2022 | 303.59 | 307.69 | 301.14 | 301.42 | 144,403 | -3.87(-1.27%) |
Apr 11, 2022 | 302.11 | 308.08 | 300.82 | 305.29 | 149,739 | +3.37(+1.12%) |
Apr 08, 2022 | 304.68 | 308.07 | 301.85 | 301.92 | 137,845 | -3.07(-1.01%) |
Apr 07, 2022 | 301.93 | 308.84 | 300.86 | 304.99 | 123,699 | +3.06(+1.01%) |
Apr 06, 2022 | 296.38 | 303.68 | 296.06 | 301.93 | 159,277 | +5.42(+1.83%) |
Apr 05, 2022 | 300.64 | 305.42 | 295.83 | 296.51 | 152,862 | -4.20(-1.40%) |
Apr 04, 2022 | 304.35 | 306.31 | 299.64 | 300.71 | 83,377 | -3.71(-1.22%) |
Apr 01, 2022 | 301.90 | 305.26 | 300.75 | 304.42 | 97,845 | +3.16(+1.05%) |
Mar 31, 2022 | 304.08 | 306.60 | 301.25 | 301.26 | 103,454 | -3.14(-1.03%) |
Mar 30, 2022 | 299.74 | 305.17 | 297.46 | 304.40 | 141,625 | +4.50(+1.50%) |
Mar 29, 2022 | 308.06 | 311.81 | 298.60 | 299.90 | 192,196 | -8.96(-2.90%) |
Mar 28, 2022 | 308.77 | 313.52 | 306.92 | 308.86 | 169,054 | +0.05(+0.02%) |
Mar 25, 2022 | 304.40 | 308.81 | 301.96 | 308.81 | 152,364 | +3.29(+1.08%) |
Mar 24, 2022 | 300.64 | 306.00 | 300.09 | 305.52 | 207,437 | +5.03(+1.67%) |
Mar 23, 2022 | 300.00 | 301.43 | 298.77 | 300.49 | 127,196 | +0.71(+0.24%) |
Mar 22, 2022 | 298.93 | 301.92 | 296.43 | 299.78 | 139,424 | +1.94(+0.65%) |
Mar 21, 2022 | 295.80 | 302.02 | 295.80 | 297.84 | 133,007 | +2.58(+0.87%) |
Mar 18, 2022 | 296.04 | 297.60 | 293.87 | 295.26 | 373,721 | -2.86(-0.96%) |
Mar 17, 2022 | 293.33 | 301.30 | 293.33 | 298.12 | 191,449 | +4.25(+1.45%) |
Mar 16, 2022 | 298.57 | 301.65 | 291.48 | 293.87 | 165,682 | -5.82(-1.94%) |
Mar 15, 2022 | 296.52 | 299.80 | 294.39 | 299.69 | 215,394 | +3.45(+1.16%) |
Mar 14, 2022 | 303.05 | 303.49 | 293.16 | 296.24 | 196,028 | -5.28(-1.75%) |
Mar 11, 2022 | 298.77 | 302.30 | 296.50 | 301.52 | 237,050 | +5.03(+1.70%) |
Mar 10, 2022 | 290.45 | 296.58 | 290.41 | 296.49 | 83,233 | +2.41(+0.82%) |
Mar 09, 2022 | 292.62 | 296.08 | 287.59 | 294.08 | 120,216 | +3.28(+1.13%) |
Mar 08, 2022 | 300.51 | 303.00 | 289.62 | 290.80 | 285,118 | -11.44(-3.79%) |
Mar 07, 2022 | 304.67 | 309.80 | 298.70 | 302.24 | 320,995 | -2.00(-0.66%) |
Mar 04, 2022 | 289.79 | 305.27 | 289.79 | 304.24 | 348,924 | +12.05(+4.12%) |
Mar 03, 2022 | 292.43 | 294.00 | 286.80 | 292.19 | 180,224 | +0.65(+0.22%) |
Mar 02, 2022 | 285.29 | 293.75 | 278.90 | 291.54 | 304,798 | +6.55(+2.30%) |
Mar 01, 2022 | 277.57 | 285.84 | 277.57 | 284.99 | 306,967 | +5.20(+1.86%) |
Feb 28, 2022 | 265.02 | 279.82 | 265.02 | 279.79 | 282,777 | +13.71(+5.15%) |
Feb 25, 2022 | 259.18 | 266.19 | 259.71 | 266.08 | 191,360 | +8.82(+3.43%) |
Feb 24, 2022 | 243.45 | 258.53 | 243.45 | 257.26 | 235,187 | +10.98(+4.46%) |
Feb 23, 2022 | 249.95 | 252.79 | 245.68 | 246.28 | 149,919 | -3.61(-1.44%) |
Feb 22, 2022 | 254.04 | 255.19 | 248.69 | 249.89 | 126,976 | -4.65(-1.83%) |
Feb 18, 2022 | 254.54 | 0 | -3.42(-1.33%) | |||
Feb 17, 2022 | 253.34 | 259.92 | 251.76 | 257.96 | 145,287 | +2.21(+0.86%) |
Feb 16, 2022 | 251.04 | 256.62 | 250.38 | 255.75 | 157,419 | +3.28(+1.30%) |
Feb 15, 2022 | 250.61 | 253.50 | 248.10 | 252.47 | 171,572 | +2.66(+1.06%) |
Feb 14, 2022 | 254.52 | 254.52 | 247.55 | 249.81 | 203,583 | -6.39(-2.49%) |
Feb 11, 2022 | 253.25 | 257.40 | 251.62 | 256.20 | 153,965 | +2.00(+0.79%) |
Feb 10, 2022 | 254.10 | 259.04 | 252.81 | 254.20 | 122,645 | -2.87(-1.12%) |
Feb 09, 2022 | 253.62 | 258.41 | 253.62 | 257.07 | 102,511 | +3.90(+1.54%) |
Feb 08, 2022 | 253.11 | 256.12 | 251.81 | 253.17 | 136,281 | -0.13(-0.05%) |
Feb 07, 2022 | 254.82 | 254.84 | 252.40 | 253.30 | 113,466 | -0.31(-0.12%) |
Feb 04, 2022 | 253.56 | 256.15 | 249.29 | 253.61 | 137,583 | -0.28(-0.11%) |
Feb 03, 2022 | 254.46 | 256.33 | 251.44 | 253.89 | 266,835 | -3.14(-1.22%) |
Feb 02, 2022 | 244.72 | 257.96 | 244.56 | 257.03 | 285,743 | +10.35(+4.20%) |