Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 261.04 | 264.98 | 255.62 | 256.81 | 1,559,515 | -8.04(-3.04%) |
Apr 28, 2022 | 255.10 | 267.17 | 254.93 | 264.86 | 1,524,374 | +12.34(+4.89%) |
Apr 27, 2022 | 248.38 | 255.88 | 248.19 | 252.51 | 1,483,194 | +4.74(+1.91%) |
Apr 26, 2022 | 258.65 | 258.78 | 247.78 | 247.78 | 1,390,130 | -13.08(-5.01%) |
Apr 25, 2022 | 255.82 | 261.40 | 250.68 | 260.86 | 1,444,382 | +4.07(+1.58%) |
Apr 22, 2022 | 265.95 | 268.38 | 256.31 | 256.79 | 1,537,714 | -7.69(-2.91%) |
Apr 21, 2022 | 273.18 | 275.82 | 263.75 | 264.49 | 975,340 | -6.14(-2.27%) |
Apr 20, 2022 | 275.36 | 277.94 | 270.19 | 270.62 | 1,616,126 | +3.60(+1.35%) |
Apr 19, 2022 | 255.18 | 268.64 | 255.18 | 267.02 | 1,831,108 | +10.15(+3.95%) |
Apr 18, 2022 | 255.89 | 258.98 | 255.20 | 256.87 | 1,122,294 | +0.24(+0.09%) |
Apr 14, 2022 | 259.67 | 263.26 | 256.45 | 256.63 | 1,596,612 | -2.64(-1.02%) |
Apr 13, 2022 | 256.61 | 260.31 | 255.22 | 259.26 | 994,874 | +3.77(+1.48%) |
Apr 12, 2022 | 257.91 | 262.26 | 254.04 | 255.49 | 1,322,728 | +0.41(+0.16%) |
Apr 11, 2022 | 256.75 | 258.72 | 253.40 | 255.08 | 1,351,638 | -4.24(-1.64%) |
Apr 08, 2022 | 260.29 | 263.03 | 258.94 | 259.32 | 1,109,364 | -0.37(-0.14%) |
Apr 07, 2022 | 260.52 | 263.92 | 255.72 | 259.69 | 1,839,758 | +2.23(+0.87%) |
Apr 06, 2022 | 261.24 | 261.24 | 253.88 | 257.46 | 2,097,540 | -7.71(-2.91%) |
Apr 05, 2022 | 266.57 | 269.18 | 264.10 | 265.18 | 1,044,852 | -5.80(-2.14%) |
Apr 04, 2022 | 266.79 | 271.93 | 264.76 | 270.97 | 1,330,463 | +4.09(+1.53%) |
Apr 01, 2022 | 267.66 | 269.33 | 264.65 | 266.88 | 1,223,794 | +2.03(+0.77%) |
Mar 31, 2022 | 270.93 | 271.75 | 264.85 | 264.85 | 1,477,801 | -6.65(-2.45%) |
Mar 30, 2022 | 275.36 | 275.71 | 269.61 | 271.50 | 1,228,151 | -5.61(-2.03%) |
Mar 29, 2022 | 280.42 | 281.64 | 273.95 | 277.11 | 1,245,021 | +7.11(+2.63%) |
Mar 28, 2022 | 269.08 | 270.15 | 264.42 | 270.00 | 1,101,368 | +2.65(+0.99%) |
Mar 25, 2022 | 271.25 | 272.83 | 265.08 | 267.35 | 1,009,683 | -1.74(-0.65%) |
Mar 24, 2022 | 268.30 | 269.20 | 265.57 | 269.08 | 859,679 | +3.16(+1.19%) |
Mar 23, 2022 | 271.64 | 273.28 | 265.75 | 265.93 | 1,058,626 | -8.24(-3.00%) |
Mar 22, 2022 | 271.03 | 275.09 | 269.27 | 274.16 | 1,696,849 | +7.71(+2.89%) |
Mar 21, 2022 | 268.09 | 271.11 | 263.03 | 266.45 | 1,296,901 | -2.82(-1.05%) |
Mar 18, 2022 | 266.16 | 271.53 | 263.81 | 269.27 | 2,074,290 | +4.36(+1.64%) |
Mar 17, 2022 | 262.12 | 266.90 | 261.09 | 264.91 | 1,735,104 | +1.47(+0.56%) |
Mar 16, 2022 | 257.11 | 264.90 | 256.37 | 263.44 | 2,062,947 | +11.65(+4.63%) |
Mar 15, 2022 | 248.07 | 252.85 | 245.83 | 251.79 | 2,235,353 | +8.29(+3.40%) |
Mar 14, 2022 | 258.77 | 258.95 | 241.60 | 243.51 | 2,958,796 | -13.47(-5.24%) |
Mar 11, 2022 | 270.49 | 271.34 | 256.82 | 256.98 | 1,910,387 | -8.88(-3.34%) |
Mar 10, 2022 | 267.29 | 268.56 | 262.54 | 265.86 | 1,556,068 | -4.20(-1.56%) |
Mar 09, 2022 | 275.21 | 276.15 | 268.52 | 270.06 | 1,476,435 | +7.62(+2.91%) |
Mar 08, 2022 | 255.34 | 271.41 | 255.03 | 262.43 | 2,698,676 | +5.81(+2.26%) |
Mar 07, 2022 | 277.25 | 277.67 | 255.60 | 256.63 | 2,524,793 | -21.22(-7.64%) |
Mar 04, 2022 | 278.91 | 281.75 | 276.06 | 277.85 | 1,657,956 | -6.33(-2.23%) |
Mar 03, 2022 | 286.32 | 287.86 | 278.17 | 284.18 | 1,603,632 | +0.44(+0.15%) |
Mar 02, 2022 | 281.52 | 285.98 | 279.85 | 283.74 | 1,092,210 | +5.99(+2.16%) |
Mar 01, 2022 | 286.89 | 286.89 | 274.62 | 277.75 | 2,077,388 | -10.45(-3.62%) |
Feb 28, 2022 | 287.41 | 290.00 | 284.49 | 288.20 | 1,560,406 | -3.89(-1.33%) |
Feb 25, 2022 | 286.67 | 292.49 | 286.25 | 292.09 | 953,714 | +7.59(+2.67%) |
Feb 24, 2022 | 273.68 | 285.02 | 271.14 | 284.50 | 2,059,049 | +2.13(+0.76%) |
Feb 23, 2022 | 291.22 | 291.29 | 282.02 | 282.37 | 1,442,183 | -4.61(-1.61%) |
Feb 22, 2022 | 291.17 | 292.88 | 284.91 | 286.98 | 1,989,414 | -7.09(-2.41%) |
Feb 18, 2022 | 294.07 | 0 | -1.26(-0.43%) | |||
Feb 17, 2022 | 298.06 | 300.86 | 294.45 | 295.33 | 1,067,655 | -4.23(-1.41%) |
Feb 16, 2022 | 296.99 | 300.99 | 294.01 | 299.56 | 1,013,791 | +1.09(+0.36%) |
Feb 15, 2022 | 300.61 | 302.42 | 297.11 | 298.48 | 1,368,131 | +3.57(+1.21%) |
Feb 14, 2022 | 291.92 | 296.16 | 290.83 | 294.90 | 1,393,409 | +2.99(+1.02%) |
Feb 11, 2022 | 304.09 | 306.21 | 291.26 | 291.92 | 2,042,243 | -14.40(-4.70%) |
Feb 10, 2022 | 304.34 | 309.92 | 301.67 | 306.32 | 1,461,204 | -4.30(-1.38%) |
Feb 09, 2022 | 310.27 | 315.14 | 307.71 | 310.62 | 1,361,022 | +4.81(+1.57%) |
Feb 08, 2022 | 301.98 | 306.21 | 300.98 | 305.80 | 1,285,262 | +0.63(+0.21%) |
Feb 07, 2022 | 306.24 | 309.14 | 302.25 | 305.17 | 1,382,030 | +1.05(+0.34%) |
Feb 04, 2022 | 300.76 | 307.63 | 296.04 | 304.12 | 2,657,662 | +9.93(+3.37%) |
Feb 03, 2022 | 295.85 | 294.20 | 2,467,150 | -15.58(-5.03%) | ||
Feb 02, 2022 | 307.93 | 310.12 | 303.01 | 309.77 | 2,314,906 | +4.03(+1.32%) |