Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 274.06 | 278.93 | 268.06 | 269.10 | 3,171,909 | -6.21(-2.26%) |
Apr 28, 2022 | 276.97 | 278.63 | 270.37 | 275.32 | 2,418,667 | +1.89(+0.69%) |
Apr 27, 2022 | 266.93 | 277.94 | 266.64 | 273.43 | 4,036,155 | +7.84(+2.95%) |
Apr 26, 2022 | 263.05 | 270.06 | 260.65 | 265.59 | 5,120,993 | +22.85(+9.41%) |
Apr 25, 2022 | 239.91 | 243.06 | 235.57 | 242.74 | 1,776,311 | +3.03(+1.27%) |
Apr 22, 2022 | 245.80 | 245.80 | 239.43 | 239.70 | 1,457,543 | -6.55(-2.66%) |
Apr 21, 2022 | 250.93 | 252.92 | 245.97 | 246.25 | 1,439,109 | -1.45(-0.58%) |
Apr 20, 2022 | 249.60 | 253.16 | 245.67 | 247.70 | 1,742,656 | +0.82(+0.33%) |
Apr 19, 2022 | 241.40 | 248.44 | 241.40 | 246.88 | 1,303,311 | +5.95(+2.47%) |
Apr 18, 2022 | 244.44 | 247.20 | 240.15 | 240.93 | 1,419,513 | -6.59(-2.66%) |
Apr 14, 2022 | 254.30 | 255.69 | 247.37 | 247.51 | 1,273,992 | -5.38(-2.13%) |
Apr 13, 2022 | 250.29 | 254.19 | 248.81 | 252.89 | 1,310,267 | +1.42(+0.56%) |
Apr 12, 2022 | 257.39 | 259.55 | 250.39 | 251.47 | 876,307 | -4.06(-1.59%) |
Apr 11, 2022 | 256.50 | 258.82 | 255.18 | 255.54 | 1,017,622 | -2.60(-1.01%) |
Apr 08, 2022 | 259.35 | 261.09 | 256.81 | 258.14 | 1,155,940 | -0.07(-0.03%) |
Apr 07, 2022 | 255.69 | 258.58 | 252.83 | 258.21 | 1,593,307 | +1.18(+0.46%) |
Apr 06, 2022 | 250.46 | 258.03 | 248.88 | 257.03 | 1,707,676 | +4.56(+1.81%) |
Apr 05, 2022 | 252.78 | 256.72 | 251.28 | 252.47 | 1,638,214 | -1.05(-0.41%) |
Apr 04, 2022 | 248.41 | 253.56 | 246.94 | 253.52 | 1,622,089 | +3.75(+1.50%) |
Apr 01, 2022 | 246.00 | 249.93 | 244.32 | 249.77 | 1,408,276 | +5.47(+2.24%) |
Mar 31, 2022 | 248.05 | 250.06 | 244.30 | 244.30 | 1,856,260 | -3.32(-1.34%) |
Mar 30, 2022 | 251.52 | 252.61 | 246.82 | 247.62 | 1,182,727 | -6.21(-2.44%) |
Mar 29, 2022 | 253.53 | 258.79 | 250.85 | 253.82 | 1,945,511 | +8.58(+3.50%) |
Mar 28, 2022 | 240.31 | 245.28 | 238.91 | 245.24 | 1,309,973 | +5.26(+2.19%) |
Mar 25, 2022 | 243.98 | 245.45 | 239.25 | 239.99 | 1,168,226 | -4.62(-1.89%) |
Mar 24, 2022 | 243.17 | 244.68 | 241.35 | 244.60 | 1,399,599 | +2.24(+0.92%) |
Mar 23, 2022 | 243.13 | 244.44 | 241.54 | 242.36 | 1,304,270 | -2.48(-1.01%) |
Mar 22, 2022 | 246.13 | 246.78 | 243.25 | 244.84 | 1,433,393 | +4.26(+1.77%) |
Mar 21, 2022 | 245.85 | 246.51 | 238.94 | 240.58 | 1,160,630 | -5.59(-2.27%) |
Mar 18, 2022 | 242.84 | 247.25 | 239.66 | 246.17 | 2,113,353 | +3.92(+1.62%) |
Mar 17, 2022 | 237.34 | 242.26 | 236.34 | 242.25 | 1,439,705 | +3.07(+1.28%) |
Mar 16, 2022 | 239.76 | 244.28 | 234.55 | 239.17 | 1,687,065 | +1.90(+0.80%) |
Mar 15, 2022 | 234.62 | 239.27 | 234.17 | 237.27 | 1,795,872 | +4.71(+2.02%) |
Mar 14, 2022 | 229.86 | 234.56 | 228.44 | 232.57 | 1,369,859 | +3.95(+1.73%) |
Mar 11, 2022 | 232.94 | 234.03 | 228.35 | 228.61 | 1,297,576 | -3.88(-1.67%) |
Mar 10, 2022 | 233.30 | 230.82 | 232.49 | 1,708,737 | -4.07(-1.72%) | |
Mar 09, 2022 | 236.82 | 239.33 | 232.94 | 236.56 | 1,927,878 | +1.82(+0.78%) |
Mar 08, 2022 | 237.28 | 242.79 | 231.17 | 234.74 | 2,093,665 | -3.03(-1.28%) |
Mar 07, 2022 | 251.97 | 252.99 | 237.72 | 237.77 | 2,245,550 | -15.21(-6.01%) |
Mar 04, 2022 | 250.02 | 253.24 | 248.12 | 252.98 | 1,679,461 | +0.44(+0.17%) |
Mar 03, 2022 | 257.22 | 258.31 | 250.76 | 252.54 | 1,019,573 | -2.13(-0.84%) |
Mar 02, 2022 | 250.59 | 255.62 | 250.13 | 254.68 | 1,480,839 | +4.59(+1.84%) |
Mar 01, 2022 | 255.95 | 257.85 | 248.54 | 250.09 | 2,361,554 | -7.44(-2.89%) |
Feb 28, 2022 | 259.09 | 261.11 | 255.27 | 257.52 | 2,365,431 | -4.05(-1.55%) |
Feb 25, 2022 | 254.02 | 261.69 | 254.92 | 261.57 | 1,454,846 | +8.74(+3.46%) |
Feb 24, 2022 | 247.54 | 253.46 | 245.51 | 252.84 | 2,058,754 | -0.45(-0.18%) |
Feb 23, 2022 | 256.70 | 257.87 | 253.04 | 253.28 | 2,152,150 | -2.13(-0.83%) |
Feb 22, 2022 | 259.59 | 260.43 | 253.02 | 255.41 | 2,139,205 | -6.34(-2.42%) |
Feb 18, 2022 | 261.75 | 0 | +0.83(+0.32%) | |||
Feb 17, 2022 | 264.86 | 266.62 | 260.17 | 260.92 | 968,942 | -5.28(-1.98%) |
Feb 16, 2022 | 265.45 | 266.59 | 260.59 | 266.20 | 946,225 | +1.03(+0.39%) |
Feb 15, 2022 | 268.26 | 268.57 | 263.87 | 265.17 | 1,195,080 | +1.06(+0.40%) |
Feb 14, 2022 | 267.09 | 268.17 | 262.83 | 264.10 | 1,100,604 | -2.56(-0.96%) |
Feb 11, 2022 | 272.36 | 273.33 | 265.78 | 266.66 | 1,295,632 | -6.67(-2.44%) |
Feb 10, 2022 | 276.50 | 278.69 | 271.94 | 273.33 | 1,244,501 | -6.53(-2.33%) |
Feb 09, 2022 | 276.33 | 281.70 | 276.29 | 279.86 | 1,112,354 | +6.79(+2.49%) |
Feb 08, 2022 | 273.50 | 274.38 | 271.43 | 273.08 | 1,153,077 | +0.44(+0.16%) |
Feb 07, 2022 | 275.50 | 276.02 | 272.64 | 272.64 | 1,510,543 | -2.45(-0.89%) |
Feb 04, 2022 | 279.28 | 279.36 | 274.00 | 275.09 | 1,494,981 | -5.96(-2.12%) |
Feb 03, 2022 | 284.64 | 280.62 | 281.05 | 1,022,941 | -6.34(-2.21%) | |
Feb 02, 2022 | 286.78 | 288.78 | 283.33 | 287.38 | 1,218,785 | +1.20(+0.42%) |