Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 315.79 | 316.11 | 304.64 | 306.15 | 1,442,241 | -10.87(-3.43%) |
Apr 28, 2022 | 314.76 | 318.16 | 312.50 | 317.01 | 801,054 | +2.72(+0.87%) |
Apr 27, 2022 | 313.63 | 317.74 | 308.45 | 314.30 | 897,209 | +1.57(+0.50%) |
Apr 26, 2022 | 312.35 | 320.01 | 311.82 | 312.72 | 1,100,390 | -1.04(-0.33%) |
Apr 25, 2022 | 312.89 | 314.60 | 308.36 | 313.76 | 1,301,577 | -0.86(-0.27%) |
Apr 22, 2022 | 325.24 | 325.70 | 314.11 | 314.62 | 1,388,621 | -13.12(-4.00%) |
Apr 21, 2022 | 327.80 | 331.85 | 324.57 | 327.74 | 887,401 | -0.09(-0.03%) |
Apr 20, 2022 | 322.29 | 329.71 | 322.29 | 327.83 | 829,174 | +6.76(+2.11%) |
Apr 19, 2022 | 324.43 | 325.31 | 318.77 | 321.07 | 1,008,857 | -1.93(-0.60%) |
Apr 18, 2022 | 319.63 | 325.13 | 319.18 | 323.00 | 892,961 | +3.36(+1.05%) |
Apr 14, 2022 | 322.85 | 325.71 | 319.13 | 319.63 | 980,101 | -2.34(-0.73%) |
Apr 13, 2022 | 319.35 | 322.60 | 316.77 | 321.98 | 754,882 | +3.01(+0.94%) |
Apr 12, 2022 | 315.60 | 319.96 | 313.80 | 318.97 | 1,159,974 | +1.89(+0.60%) |
Apr 11, 2022 | 323.04 | 325.68 | 315.99 | 317.08 | 1,208,859 | -5.11(-1.59%) |
Apr 08, 2022 | 317.43 | 324.15 | 315.34 | 322.20 | 1,300,153 | +5.64(+1.78%) |
Apr 07, 2022 | 307.61 | 318.06 | 307.10 | 316.56 | 1,410,650 | +8.47(+2.75%) |
Apr 06, 2022 | 303.73 | 309.74 | 303.62 | 308.09 | 961,644 | +4.52(+1.49%) |
Apr 05, 2022 | 301.46 | 308.25 | 301.46 | 303.57 | 1,268,510 | +1.23(+0.41%) |
Apr 04, 2022 | 302.02 | 303.57 | 298.84 | 302.34 | 1,540,828 | -1.23(-0.40%) |
Apr 01, 2022 | 302.93 | 305.16 | 302.17 | 303.57 | 864,011 | +0.86(+0.28%) |
Mar 31, 2022 | 302.72 | 305.74 | 301.90 | 302.71 | 1,262,106 | -0.88(-0.29%) |
Mar 30, 2022 | 304.20 | 305.61 | 301.37 | 303.59 | 1,250,662 | +0.02(+0.01%) |
Mar 29, 2022 | 304.82 | 305.56 | 299.80 | 303.57 | 1,060,000 | -1.47(-0.48%) |
Mar 28, 2022 | 305.38 | 306.02 | 302.79 | 305.04 | 1,185,445 | -1.97(-0.64%) |
Mar 25, 2022 | 301.59 | 307.01 | 300.81 | 307.01 | 1,158,129 | +6.46(+2.15%) |
Mar 24, 2022 | 296.12 | 300.59 | 296.12 | 300.55 | 1,913,543 | +3.89(+1.31%) |
Mar 23, 2022 | 296.57 | 299.66 | 295.15 | 296.67 | 1,105,927 | +0.10(+0.03%) |
Mar 22, 2022 | 299.18 | 300.59 | 295.72 | 296.57 | 1,635,516 | -0.02(-0.01%) |
Mar 21, 2022 | 295.71 | 302.29 | 295.08 | 296.59 | 1,404,816 | +0.88(+0.30%) |
Mar 18, 2022 | 294.27 | 296.28 | 289.13 | 295.71 | 3,167,899 | +4.08(+1.40%) |
Mar 17, 2022 | 287.58 | 291.91 | 286.71 | 291.62 | 2,131,482 | +3.52(+1.22%) |
Mar 16, 2022 | 287.93 | 290.12 | 283.93 | 288.10 | 1,230,754 | +0.72(+0.25%) |
Mar 15, 2022 | 281.81 | 288.16 | 280.70 | 287.38 | 1,380,050 | +5.71(+2.03%) |
Mar 14, 2022 | 279.65 | 281.81 | 276.19 | 281.67 | 1,279,710 | +3.58(+1.29%) |
Mar 11, 2022 | 277.02 | 281.10 | 275.65 | 278.08 | 1,030,474 | +1.10(+0.40%) |
Mar 10, 2022 | 270.93 | 278.21 | 270.03 | 276.99 | 1,185,692 | +3.55(+1.30%) |
Mar 09, 2022 | 273.08 | 275.99 | 269.98 | 273.44 | 960,953 | +3.74(+1.39%) |
Mar 08, 2022 | 274.16 | 276.49 | 268.09 | 269.70 | 1,583,576 | -5.61(-2.04%) |
Mar 07, 2022 | 276.46 | 280.49 | 273.44 | 275.31 | 1,964,942 | -3.36(-1.21%) |
Mar 04, 2022 | 270.83 | 279.18 | 270.45 | 278.67 | 1,407,260 | +1.64(+0.59%) |
Mar 03, 2022 | 272.63 | 278.30 | 271.63 | 277.03 | 1,166,220 | +6.29(+2.32%) |
Mar 02, 2022 | 270.34 | 274.71 | 270.11 | 270.74 | 1,645,356 | +2.03(+0.75%) |
Mar 01, 2022 | 271.67 | 273.82 | 265.79 | 268.71 | 888,957 | -3.17(-1.17%) |
Feb 28, 2022 | 267.87 | 272.31 | 265.66 | 271.88 | 1,578,541 | +0.05(+0.02%) |
Feb 25, 2022 | 265.64 | 272.88 | 268.96 | 271.84 | 1,085,813 | +8.67(+3.29%) |
Feb 24, 2022 | 260.26 | 263.60 | 257.37 | 263.17 | 1,120,176 | -1.68(-0.63%) |
Feb 23, 2022 | 267.42 | 270.10 | 264.46 | 264.85 | 805,104 | -0.69(-0.26%) |
Feb 22, 2022 | 267.32 | 268.31 | 262.99 | 265.54 | 1,894,957 | -1.79(-0.67%) |
Feb 18, 2022 | 267.32 | 0 | -2.51(-0.93%) | |||
Feb 17, 2022 | 270.77 | 272.54 | 268.68 | 269.83 | 881,737 | -2.44(-0.90%) |
Feb 16, 2022 | 269.33 | 273.57 | 268.81 | 272.27 | 1,053,578 | +1.89(+0.70%) |
Feb 15, 2022 | 270.54 | 272.44 | 269.05 | 270.38 | 946,595 | +3.19(+1.19%) |
Feb 14, 2022 | 265.61 | 268.81 | 262.71 | 267.19 | 1,389,745 | -0.51(-0.19%) |
Feb 11, 2022 | 269.67 | 270.43 | 266.96 | 267.70 | 1,190,600 | -2.31(-0.86%) |
Feb 10, 2022 | 273.86 | 276.53 | 268.30 | 270.01 | 1,616,155 | -5.19(-1.89%) |
Feb 09, 2022 | 274.94 | 279.09 | 273.64 | 275.20 | 1,573,602 | +1.74(+0.64%) |
Feb 08, 2022 | 268.01 | 274.65 | 266.13 | 273.46 | 1,225,874 | +6.74(+2.53%) |
Feb 07, 2022 | 262.97 | 267.51 | 257.93 | 266.72 | 1,351,931 | +4.58(+1.75%) |
Feb 04, 2022 | 260.01 | 266.07 | 259.10 | 262.14 | 1,255,189 | -1.84(-0.70%) |
Feb 03, 2022 | 266.82 | 268.13 | 263.98 | 1,676,400 | +8.84(+3.47%) | |
Feb 02, 2022 | 252.87 | 257.25 | 251.72 | 255.13 | 1,327,441 | +1.52(+0.60%) |