Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 270.59 | 272.38 | 266.30 | 266.47 | 116,619 | -6.65(-2.43%) |
Apr 28, 2022 | 271.61 | 273.93 | 268.70 | 273.12 | 46,016 | +3.27(+1.21%) |
Apr 27, 2022 | 270.86 | 272.42 | 268.59 | 269.85 | 46,463 | -0.31(-0.12%) |
Apr 26, 2022 | 274.72 | 275.03 | 270.10 | 270.16 | 53,450 | -5.48(-1.99%) |
Apr 25, 2022 | 273.27 | 276.04 | 270.28 | 275.64 | 77,453 | +1.87(+0.68%) |
Apr 22, 2022 | 282.49 | 282.49 | 273.53 | 273.76 | 53,907 | -10.20(-3.59%) |
Apr 21, 2022 | 288.90 | 288.90 | 283.88 | 283.96 | 46,971 | -3.78(-1.31%) |
Apr 20, 2022 | 285.54 | 288.69 | 284.81 | 287.74 | 31,162 | +3.63(+1.28%) |
Apr 19, 2022 | 281.24 | 284.80 | 281.24 | 284.11 | 28,337 | +2.89(+1.03%) |
Apr 18, 2022 | 284.33 | 284.75 | 280.23 | 281.22 | 48,351 | -3.82(-1.34%) |
Apr 14, 2022 | 286.81 | 287.49 | 284.89 | 285.04 | 30,484 | -1.29(-0.45%) |
Apr 13, 2022 | 284.78 | 286.44 | 283.50 | 286.33 | 34,791 | +1.81(+0.63%) |
Apr 12, 2022 | 287.38 | 288.07 | 283.36 | 284.52 | 77,655 | -2.66(-0.92%) |
Apr 11, 2022 | 292.98 | 293.34 | 286.88 | 287.18 | 69,748 | -5.70(-1.95%) |
Apr 08, 2022 | 292.39 | 294.47 | 291.35 | 292.88 | 144,050 | +0.67(+0.23%) |
Apr 07, 2022 | 286.34 | 292.68 | 286.34 | 292.20 | 61,958 | +5.34(+1.86%) |
Apr 06, 2022 | 281.64 | 287.22 | 281.64 | 286.86 | 46,270 | +3.96(+1.40%) |
Apr 05, 2022 | 282.25 | 286.01 | 282.25 | 282.90 | 26,131 | +0.22(+0.08%) |
Apr 04, 2022 | 284.65 | 284.65 | 282.02 | 282.68 | 31,048 | -1.99(-0.70%) |
Apr 01, 2022 | 283.15 | 284.69 | 281.25 | 284.67 | 53,780 | +2.73(+0.97%) |
Mar 31, 2022 | 284.39 | 285.38 | 281.57 | 281.93 | 28,688 | -2.70(-0.95%) |
Mar 30, 2022 | 284.28 | 285.38 | 283.20 | 284.64 | 29,489 | +0.58(+0.20%) |
Mar 29, 2022 | 284.21 | 284.88 | 282.40 | 284.06 | 37,570 | +2.55(+0.91%) |
Mar 28, 2022 | 280.18 | 281.60 | 279.05 | 281.51 | 38,724 | +2.15(+0.77%) |
Mar 25, 2022 | 279.31 | 279.77 | 277.76 | 279.37 | 12,842 | +1.05(+0.38%) |
Mar 24, 2022 | 276.64 | 278.47 | 275.74 | 278.31 | 32,415 | +3.20(+1.16%) |
Mar 23, 2022 | 279.31 | 279.31 | 275.11 | 275.11 | 41,027 | -5.15(-1.84%) |
Mar 22, 2022 | 280.68 | 280.68 | 279.34 | 280.26 | 36,055 | +0.45(+0.16%) |
Mar 21, 2022 | 280.60 | 282.43 | 278.94 | 279.81 | 45,711 | -0.83(-0.30%) |
Mar 18, 2022 | 279.15 | 280.70 | 278.17 | 280.64 | 59,997 | +2.03(+0.73%) |
Mar 17, 2022 | 273.69 | 278.61 | 273.32 | 278.61 | 26,292 | +4.82(+1.76%) |
Mar 16, 2022 | 272.14 | 273.79 | 269.28 | 273.79 | 29,553 | +3.78(+1.40%) |
Mar 15, 2022 | 267.31 | 270.22 | 266.90 | 270.01 | 23,271 | +5.21(+1.97%) |
Mar 14, 2022 | 265.26 | 268.90 | 264.15 | 264.80 | 34,079 | +1.17(+0.44%) |
Mar 11, 2022 | 267.80 | 267.80 | 263.44 | 263.63 | 19,440 | -2.53(-0.95%) |
Mar 10, 2022 | 263.76 | 266.28 | 263.29 | 266.16 | 23,832 | -0.03(-0.01%) |
Mar 09, 2022 | 264.38 | 267.57 | 264.38 | 266.19 | 51,026 | +4.89(+1.87%) |
Mar 08, 2022 | 264.81 | 266.82 | 261.23 | 261.30 | 47,254 | -4.80(-1.80%) |
Mar 07, 2022 | 270.61 | 270.61 | 265.72 | 266.10 | 39,393 | -5.29(-1.95%) |
Mar 04, 2022 | 268.12 | 271.45 | 267.05 | 271.39 | 52,974 | +0.97(+0.36%) |
Mar 03, 2022 | 271.10 | 271.62 | 268.59 | 270.42 | 97,077 | +0.71(+0.26%) |
Mar 02, 2022 | 266.84 | 271.05 | 266.84 | 269.71 | 42,030 | +3.89(+1.46%) |
Mar 01, 2022 | 266.17 | 267.52 | 264.23 | 265.82 | 38,137 | -1.16(-0.43%) |
Feb 28, 2022 | 265.94 | 267.29 | 264.20 | 266.98 | 198,020 | -2.11(-0.79%) |
Feb 25, 2022 | 261.96 | 269.20 | 265.24 | 269.09 | 36,641 | +7.94(+3.04%) |
Feb 24, 2022 | 254.61 | 261.53 | 253.56 | 261.16 | 46,530 | +1.98(+0.76%) |
Feb 23, 2022 | 262.04 | 263.03 | 259.06 | 259.18 | 27,026 | -1.77(-0.68%) |
Feb 22, 2022 | 260.17 | 262.86 | 259.50 | 260.95 | 40,555 | -0.69(-0.26%) |
Feb 18, 2022 | 261.64 | 0 | -2.19(-0.83%) | |||
Feb 17, 2022 | 267.25 | 267.25 | 263.59 | 263.83 | 18,876 | -4.72(-1.76%) |
Feb 16, 2022 | 266.54 | 269.22 | 266.12 | 268.56 | 25,556 | +0.01(+0.00%) |
Feb 15, 2022 | 267.54 | 268.81 | 267.28 | 268.55 | 77,445 | +3.28(+1.24%) |
Feb 14, 2022 | 267.87 | 268.05 | 263.72 | 265.27 | 23,050 | -2.77(-1.04%) |
Feb 11, 2022 | 271.45 | 273.25 | 267.84 | 268.04 | 18,814 | -3.39(-1.25%) |
Feb 10, 2022 | 272.55 | 275.01 | 270.57 | 271.43 | 41,751 | -4.44(-1.61%) |
Feb 09, 2022 | 274.69 | 276.45 | 274.69 | 275.87 | 30,956 | +3.06(+1.12%) |
Feb 08, 2022 | 269.62 | 273.24 | 269.25 | 272.81 | 57,026 | +1.88(+0.69%) |
Feb 07, 2022 | 272.14 | 272.57 | 270.29 | 270.93 | 25,776 | -0.48(-0.18%) |
Feb 04, 2022 | 270.12 | 273.29 | 269.51 | 271.41 | 24,910 | -0.80(-0.29%) |
Feb 03, 2022 | 272.63 | 271.87 | 272.21 | 40,220 | -1.63(-0.59%) | |
Feb 02, 2022 | 270.59 | 274.41 | 270.25 | 273.84 | 38,756 | +3.05(+1.13%) |