Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 237.14 | 245.35 | 235.86 | 238.99 | 633,425 | +1.03(+0.43%) |
Apr 28, 2022 | 237.26 | 242.36 | 228.11 | 237.96 | 549,416 | +3.44(+1.47%) |
Apr 27, 2022 | 242.49 | 247.12 | 233.97 | 234.52 | 493,694 | -5.77(-2.40%) |
Apr 26, 2022 | 248.05 | 249.02 | 240.11 | 240.29 | 300,190 | -11.10(-4.42%) |
Apr 25, 2022 | 248.00 | 255.49 | 247.73 | 251.39 | 295,556 | +2.01(+0.81%) |
Apr 22, 2022 | 258.56 | 258.56 | 247.49 | 249.38 | 457,883 | -12.57(-4.80%) |
Apr 21, 2022 | 274.72 | 275.83 | 261.78 | 261.95 | 461,060 | -11.26(-4.12%) |
Apr 20, 2022 | 272.24 | 273.49 | 266.63 | 273.21 | 365,148 | +2.38(+0.88%) |
Apr 19, 2022 | 255.05 | 271.46 | 252.59 | 270.83 | 476,853 | +13.83(+5.38%) |
Apr 18, 2022 | 262.08 | 262.08 | 255.25 | 257.00 | 351,720 | -6.50(-2.47%) |
Apr 14, 2022 | 265.55 | 266.77 | 260.14 | 263.50 | 349,187 | -1.78(-0.67%) |
Apr 13, 2022 | 253.43 | 265.38 | 250.83 | 265.28 | 274,992 | +11.68(+4.61%) |
Apr 12, 2022 | 261.46 | 264.93 | 252.13 | 253.60 | 404,458 | -4.54(-1.76%) |
Apr 11, 2022 | 264.46 | 266.81 | 256.04 | 258.14 | 244,817 | -9.49(-3.55%) |
Apr 08, 2022 | 265.42 | 270.39 | 259.32 | 267.63 | 290,545 | +0.12(+0.04%) |
Apr 07, 2022 | 266.91 | 271.64 | 264.43 | 267.51 | 230,528 | +0.23(+0.09%) |
Apr 06, 2022 | 266.86 | 274.36 | 259.25 | 267.28 | 330,488 | -3.37(-1.25%) |
Apr 05, 2022 | 273.99 | 274.49 | 267.78 | 270.65 | 281,727 | -0.28(-0.10%) |
Apr 04, 2022 | 279.00 | 280.36 | 270.79 | 270.93 | 312,784 | -8.09(-2.90%) |
Apr 01, 2022 | 265.61 | 279.19 | 265.61 | 279.02 | 619,913 | +12.63(+4.74%) |
Mar 31, 2022 | 264.12 | 271.19 | 262.98 | 266.39 | 457,442 | +2.74(+1.04%) |
Mar 30, 2022 | 259.08 | 267.76 | 258.07 | 263.65 | 414,235 | +3.03(+1.16%) |
Mar 29, 2022 | 258.65 | 263.13 | 256.95 | 260.62 | 212,619 | +7.19(+2.84%) |
Mar 28, 2022 | 250.65 | 255.63 | 248.46 | 253.43 | 314,671 | +1.49(+0.59%) |
Mar 25, 2022 | 253.02 | 253.27 | 247.81 | 251.94 | 263,864 | +0.33(+0.13%) |
Mar 24, 2022 | 245.17 | 252.82 | 236.22 | 251.61 | 293,202 | +8.50(+3.50%) |
Mar 23, 2022 | 248.30 | 251.65 | 237.21 | 243.11 | 1,156,925 | -6.89(-2.76%) |
Mar 22, 2022 | 251.69 | 263.36 | 249.73 | 250.00 | 748,684 | -3.41(-1.35%) |
Mar 21, 2022 | 257.30 | 259.11 | 249.42 | 253.41 | 376,741 | -6.62(-2.55%) |
Mar 18, 2022 | 247.39 | 261.10 | 247.09 | 260.03 | 699,404 | +11.76(+4.74%) |
Mar 17, 2022 | 237.00 | 248.41 | 233.53 | 248.27 | 823,266 | +9.63(+4.04%) |
Mar 16, 2022 | 221.32 | 239.33 | 221.32 | 238.64 | 749,463 | +22.57(+10.45%) |
Mar 15, 2022 | 213.13 | 217.46 | 210.50 | 216.07 | 992,271 | +4.11(+1.94%) |
Mar 14, 2022 | 219.39 | 225.90 | 210.19 | 211.96 | 652,072 | -11.30(-5.06%) |
Mar 11, 2022 | 236.41 | 236.41 | 222.59 | 223.26 | 928,777 | -11.67(-4.97%) |
Mar 10, 2022 | 244.60 | 230.97 | 234.93 | 967,673 | -14.44(-5.79%) | |
Mar 09, 2022 | 252.00 | 254.40 | 246.60 | 249.37 | 708,142 | +1.07(+0.43%) |
Mar 08, 2022 | 257.79 | 262.87 | 247.88 | 248.30 | 858,853 | -13.56(-5.18%) |
Mar 07, 2022 | 261.21 | 264.69 | 255.52 | 261.86 | 651,124 | +0.15(+0.06%) |
Mar 04, 2022 | 263.60 | 268.04 | 257.00 | 261.71 | 438,032 | -3.68(-1.39%) |
Mar 03, 2022 | 272.44 | 278.67 | 264.68 | 265.39 | 1,132,872 | -5.32(-1.97%) |
Mar 02, 2022 | 264.04 | 271.32 | 261.93 | 270.71 | 733,602 | +9.87(+3.78%) |
Mar 01, 2022 | 261.60 | 265.96 | 258.21 | 260.84 | 340,304 | -3.85(-1.45%) |
Feb 28, 2022 | 259.99 | 266.51 | 257.28 | 264.69 | 558,218 | +2.32(+0.88%) |
Feb 25, 2022 | 253.54 | 263.61 | 252.78 | 262.37 | 529,546 | +7.00(+2.74%) |
Feb 24, 2022 | 218.00 | 260.44 | 212.12 | 255.37 | 1,502,282 | +24.55(+10.64%) |
Feb 23, 2022 | 234.44 | 240.78 | 230.59 | 230.82 | 670,540 | -3.72(-1.59%) |
Feb 22, 2022 | 231.56 | 238.43 | 231.27 | 234.54 | 448,949 | +0.36(+0.15%) |
Feb 18, 2022 | 234.18 | 0 | -6.63(-2.75%) | |||
Feb 17, 2022 | 250.05 | 250.25 | 239.25 | 240.81 | 414,969 | -11.52(-4.57%) |
Feb 16, 2022 | 252.81 | 254.17 | 245.98 | 252.33 | 287,058 | -2.01(-0.79%) |
Feb 15, 2022 | 251.59 | 255.57 | 249.97 | 254.34 | 294,620 | +8.78(+3.58%) |
Feb 14, 2022 | 248.27 | 251.94 | 244.04 | 245.56 | 726,837 | -2.50(-1.01%) |
Feb 11, 2022 | 253.07 | 259.07 | 244.75 | 248.06 | 540,670 | -4.75(-1.88%) |
Feb 10, 2022 | 249.25 | 263.39 | 247.63 | 252.81 | 552,277 | -3.54(-1.38%) |
Feb 09, 2022 | 250.77 | 257.36 | 248.03 | 256.35 | 463,178 | +8.66(+3.50%) |
Feb 08, 2022 | 241.36 | 248.41 | 236.58 | 247.69 | 287,309 | +5.16(+2.13%) |
Feb 07, 2022 | 243.49 | 250.95 | 241.73 | 242.53 | 348,058 | -0.96(-0.39%) |
Feb 04, 2022 | 240.85 | 244.97 | 237.94 | 243.49 | 449,713 | +1.43(+0.59%) |
Feb 03, 2022 | 249.48 | 239.79 | 242.06 | 447,712 | -11.13(-4.40%) | |
Feb 02, 2022 | 252.92 | 256.57 | 247.16 | 253.19 | 920,122 | +5.11(+2.06%) |