Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 248.41 | 251.32 | 237.85 | 239.29 | 787,145 | -9.18(-3.69%) |
Apr 28, 2022 | 248.27 | 249.75 | 239.49 | 248.47 | 672,597 | +4.55(+1.87%) |
Apr 27, 2022 | 244.23 | 248.78 | 242.18 | 243.92 | 508,231 | -0.31(-0.13%) |
Apr 26, 2022 | 254.24 | 255.62 | 244.08 | 244.23 | 661,661 | -13.06(-5.08%) |
Apr 25, 2022 | 253.61 | 257.78 | 248.35 | 257.29 | 766,562 | +1.55(+0.60%) |
Apr 22, 2022 | 263.66 | 267.91 | 255.31 | 255.74 | 877,412 | -6.60(-2.52%) |
Apr 21, 2022 | 285.91 | 289.75 | 261.25 | 262.35 | 1,238,019 | -20.62(-7.29%) |
Apr 20, 2022 | 287.34 | 292.68 | 281.14 | 282.96 | 936,225 | -1.07(-0.38%) |
Apr 19, 2022 | 270.54 | 285.17 | 270.10 | 284.04 | 1,529,547 | +21.28(+8.10%) |
Apr 18, 2022 | 260.54 | 263.75 | 257.31 | 262.76 | 628,297 | +0.69(+0.26%) |
Apr 14, 2022 | 270.95 | 272.01 | 261.12 | 262.07 | 677,833 | -8.18(-3.03%) |
Apr 13, 2022 | 264.75 | 271.35 | 263.06 | 270.25 | 586,332 | +5.44(+2.05%) |
Apr 12, 2022 | 267.99 | 272.29 | 262.92 | 264.81 | 675,994 | -1.45(-0.54%) |
Apr 11, 2022 | 262.14 | 271.13 | 259.00 | 266.26 | 685,292 | +3.63(+1.38%) |
Apr 08, 2022 | 269.25 | 269.25 | 261.12 | 262.63 | 766,819 | -3.42(-1.29%) |
Apr 07, 2022 | 272.63 | 273.36 | 258.85 | 266.05 | 1,185,780 | -6.35(-2.33%) |
Apr 06, 2022 | 275.17 | 276.57 | 268.93 | 272.40 | 880,872 | -6.19(-2.22%) |
Apr 05, 2022 | 283.84 | 287.98 | 277.97 | 278.59 | 575,661 | -6.25(-2.19%) |
Apr 04, 2022 | 284.51 | 289.49 | 280.46 | 284.84 | 537,616 | -0.80(-0.28%) |
Apr 01, 2022 | 295.86 | 298.34 | 284.10 | 285.63 | 687,586 | -3.62(-1.25%) |
Mar 31, 2022 | 301.66 | 302.61 | 288.77 | 289.25 | 1,033,582 | -12.79(-4.24%) |
Mar 30, 2022 | 312.32 | 313.04 | 298.04 | 302.04 | 1,209,114 | -9.46(-3.04%) |
Mar 29, 2022 | 306.67 | 315.31 | 305.28 | 311.51 | 906,807 | +12.45(+4.16%) |
Mar 28, 2022 | 301.93 | 302.95 | 294.34 | 299.06 | 543,377 | -5.00(-1.64%) |
Mar 25, 2022 | 302.02 | 309.06 | 301.60 | 304.06 | 437,957 | +2.94(+0.98%) |
Mar 24, 2022 | 300.51 | 305.30 | 296.40 | 301.12 | 764,123 | +5.46(+1.85%) |
Mar 23, 2022 | 312.21 | 312.94 | 288.06 | 295.66 | 1,814,881 | -20.88(-6.60%) |
Mar 22, 2022 | 312.96 | 324.13 | 312.10 | 316.54 | 835,036 | +10.15(+3.31%) |
Mar 21, 2022 | 309.05 | 313.89 | 301.47 | 306.39 | 997,423 | -1.74(-0.57%) |
Mar 18, 2022 | 311.83 | 312.57 | 301.38 | 308.13 | 2,168,788 | -3.69(-1.18%) |
Mar 17, 2022 | 308.97 | 314.30 | 306.67 | 311.82 | 829,874 | -4.06(-1.29%) |
Mar 16, 2022 | 297.96 | 316.19 | 297.92 | 315.88 | 1,189,764 | +25.18(+8.66%) |
Mar 15, 2022 | 285.84 | 291.49 | 282.70 | 290.70 | 812,008 | +5.11(+1.79%) |
Mar 14, 2022 | 294.71 | 298.39 | 283.63 | 285.60 | 1,132,505 | +0.52(+0.18%) |
Mar 11, 2022 | 307.65 | 312.09 | 284.39 | 285.07 | 1,094,945 | -19.79(-6.49%) |
Mar 10, 2022 | 295.57 | 305.85 | 294.89 | 304.86 | 517,884 | +2.80(+0.93%) |
Mar 09, 2022 | 295.19 | 305.58 | 293.77 | 302.06 | 959,916 | +20.50(+7.28%) |
Mar 08, 2022 | 279.35 | 290.74 | 268.83 | 281.56 | 1,208,572 | +7.63(+2.78%) |
Mar 07, 2022 | 299.54 | 301.00 | 272.94 | 273.94 | 1,267,585 | -26.49(-8.82%) |
Mar 04, 2022 | 314.59 | 316.28 | 292.48 | 300.43 | 994,406 | -22.94(-7.10%) |
Mar 03, 2022 | 332.31 | 334.65 | 320.98 | 323.37 | 692,401 | -8.94(-2.69%) |
Mar 02, 2022 | 317.15 | 336.49 | 313.60 | 332.31 | 981,046 | +20.13(+6.45%) |
Mar 01, 2022 | 336.16 | 337.20 | 305.85 | 312.18 | 1,203,574 | -27.73(-8.16%) |
Feb 28, 2022 | 334.80 | 345.17 | 332.58 | 339.91 | 819,604 | -5.03(-1.46%) |
Feb 25, 2022 | 326.02 | 345.47 | 331.06 | 344.94 | 926,021 | +23.94(+7.46%) |
Feb 24, 2022 | 311.62 | 323.04 | 302.59 | 321.00 | 1,217,265 | -5.74(-1.76%) |
Feb 23, 2022 | 339.07 | 344.78 | 325.87 | 326.73 | 895,745 | -9.25(-2.75%) |
Feb 22, 2022 | 328.20 | 341.24 | 328.20 | 335.99 | 842,858 | +5.58(+1.69%) |
Feb 18, 2022 | 330.41 | 0 | -3.29(-0.99%) | |||
Feb 17, 2022 | 339.66 | 341.28 | 333.07 | 333.70 | 496,818 | -11.11(-3.22%) |
Feb 16, 2022 | 334.60 | 345.34 | 334.60 | 344.81 | 531,534 | +7.51(+2.23%) |
Feb 15, 2022 | 332.27 | 339.34 | 330.56 | 337.30 | 540,886 | +10.71(+3.28%) |
Feb 14, 2022 | 332.14 | 335.63 | 321.76 | 326.58 | 613,383 | -5.14(-1.55%) |
Feb 11, 2022 | 336.16 | 345.97 | 328.14 | 331.73 | 705,948 | -7.26(-2.14%) |
Feb 10, 2022 | 336.25 | 350.38 | 333.35 | 338.99 | 809,762 | +3.76(+1.12%) |
Feb 09, 2022 | 333.66 | 341.61 | 332.22 | 335.23 | 447,258 | +2.73(+0.82%) |
Feb 08, 2022 | 320.86 | 333.57 | 320.80 | 332.50 | 839,891 | +13.87(+4.35%) |
Feb 07, 2022 | 316.24 | 323.44 | 315.37 | 318.63 | 540,679 | +2.39(+0.76%) |
Feb 04, 2022 | 307.49 | 320.38 | 306.29 | 316.24 | 880,459 | +9.94(+3.25%) |
Feb 03, 2022 | 308.76 | 306.29 | 543,975 | -5.58(-1.79%) | ||
Feb 02, 2022 | 314.21 | 315.00 | 307.56 | 311.87 | 649,889 | -2.16(-0.69%) |