Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 275.00 | 279.71 | 272.63 | 273.22 | 2,876,606 | +4.58(+1.70%) |
Apr 28, 2022 | 268.57 | 269.30 | 262.22 | 268.64 | 1,621,763 | +1.39(+0.52%) |
Apr 27, 2022 | 267.33 | 269.39 | 264.81 | 267.25 | 1,239,944 | -0.44(-0.16%) |
Apr 26, 2022 | 271.07 | 272.23 | 267.39 | 267.69 | 1,447,288 | -3.99(-1.47%) |
Apr 25, 2022 | 270.00 | 272.50 | 265.87 | 271.68 | 1,688,858 | +1.26(+0.47%) |
Apr 22, 2022 | 280.58 | 281.84 | 270.19 | 270.42 | 1,774,434 | -11.29(-4.01%) |
Apr 21, 2022 | 286.00 | 286.80 | 281.45 | 281.71 | 1,118,619 | -3.59(-1.26%) |
Apr 20, 2022 | 284.34 | 286.88 | 282.77 | 285.30 | 1,115,583 | +2.78(+0.98%) |
Apr 19, 2022 | 282.99 | 284.31 | 279.59 | 282.52 | 1,354,097 | -0.47(-0.17%) |
Apr 18, 2022 | 287.67 | 287.86 | 281.75 | 282.99 | 1,326,032 | -4.98(-1.73%) |
Apr 14, 2022 | 289.32 | 292.75 | 286.08 | 287.97 | 2,520,810 | -2.96(-1.02%) |
Apr 13, 2022 | 281.59 | 291.44 | 281.59 | 290.93 | 1,686,070 | +9.78(+3.48%) |
Apr 12, 2022 | 280.95 | 284.77 | 278.99 | 281.15 | 1,621,647 | +0.06(+0.02%) |
Apr 11, 2022 | 279.86 | 282.73 | 278.79 | 281.09 | 1,952,038 | +0.81(+0.29%) |
Apr 08, 2022 | 274.41 | 281.50 | 273.20 | 280.28 | 1,574,541 | +4.45(+1.61%) |
Apr 07, 2022 | 272.39 | 277.66 | 271.80 | 275.83 | 1,651,532 | +3.44(+1.26%) |
Apr 06, 2022 | 266.75 | 273.04 | 266.62 | 272.39 | 2,299,706 | +2.43(+0.90%) |
Apr 05, 2022 | 267.96 | 275.88 | 267.96 | 269.96 | 1,838,217 | +1.32(+0.49%) |
Apr 04, 2022 | 266.84 | 269.30 | 264.69 | 268.64 | 1,686,123 | +2.49(+0.94%) |
Apr 01, 2022 | 261.55 | 267.13 | 259.04 | 266.15 | 2,120,459 | +5.18(+1.98%) |
Mar 31, 2022 | 260.00 | 263.58 | 256.09 | 260.97 | 2,395,052 | +4.45(+1.73%) |
Mar 30, 2022 | 258.81 | 260.10 | 255.98 | 256.52 | 1,039,996 | -1.46(-0.57%) |
Mar 29, 2022 | 256.11 | 258.00 | 252.52 | 257.98 | 1,644,155 | +2.26(+0.88%) |
Mar 28, 2022 | 253.83 | 258.25 | 252.80 | 255.72 | 1,686,639 | +1.64(+0.65%) |
Mar 25, 2022 | 252.00 | 254.15 | 250.50 | 254.08 | 1,226,652 | +2.38(+0.95%) |
Mar 24, 2022 | 249.31 | 253.51 | 249.31 | 251.70 | 1,039,842 | +3.57(+1.44%) |
Mar 23, 2022 | 251.29 | 252.08 | 247.94 | 248.13 | 1,241,276 | -3.75(-1.49%) |
Mar 22, 2022 | 249.13 | 252.19 | 248.50 | 251.88 | 1,055,367 | +1.62(+0.65%) |
Mar 21, 2022 | 248.03 | 252.19 | 246.73 | 250.26 | 1,790,030 | +1.18(+0.47%) |
Mar 18, 2022 | 250.13 | 250.13 | 246.22 | 249.08 | 2,225,510 | -0.92(-0.37%) |
Mar 17, 2022 | 248.20 | 251.32 | 247.37 | 250.00 | 1,418,665 | +1.48(+0.60%) |
Mar 16, 2022 | 246.36 | 248.80 | 243.01 | 248.52 | 1,181,944 | +1.53(+0.62%) |
Mar 15, 2022 | 243.93 | 247.47 | 243.52 | 246.99 | 1,600,868 | +5.31(+2.20%) |
Mar 14, 2022 | 239.72 | 242.45 | 238.66 | 241.68 | 1,414,920 | +5.20(+2.20%) |
Mar 11, 2022 | 242.60 | 247.49 | 236.13 | 236.48 | 1,374,036 | -5.45(-2.25%) |
Mar 10, 2022 | 235.16 | 242.91 | 234.54 | 241.93 | 1,079,261 | +2.69(+1.12%) |
Mar 09, 2022 | 240.51 | 240.74 | 236.35 | 239.24 | 1,378,894 | +0.53(+0.22%) |
Mar 08, 2022 | 233.09 | 242.90 | 232.97 | 238.71 | 1,460,208 | +3.17(+1.35%) |
Mar 07, 2022 | 237.46 | 242.50 | 235.05 | 235.54 | 1,548,048 | -3.12(-1.31%) |
Mar 04, 2022 | 233.40 | 243.18 | 233.04 | 238.66 | 2,032,841 | +2.97(+1.26%) |
Mar 03, 2022 | 234.93 | 238.53 | 234.74 | 235.69 | 1,140,036 | +1.58(+0.67%) |
Mar 02, 2022 | 230.18 | 235.50 | 229.40 | 234.11 | 1,029,130 | +3.42(+1.48%) |
Mar 01, 2022 | 229.19 | 232.52 | 228.50 | 230.69 | 1,253,152 | +0.67(+0.29%) |
Feb 28, 2022 | 227.99 | 230.13 | 226.18 | 230.02 | 2,035,694 | -0.28(-0.12%) |
Feb 25, 2022 | 229.46 | 233.16 | 230.09 | 230.30 | 1,428,146 | +0.05(+0.02%) |
Feb 24, 2022 | 227.70 | 230.43 | 225.28 | 230.25 | 1,474,945 | -0.44(-0.19%) |
Feb 23, 2022 | 231.70 | 233.53 | 229.20 | 230.69 | 1,816,730 | +0.48(+0.21%) |
Feb 22, 2022 | 229.21 | 233.03 | 229.21 | 230.21 | 1,692,026 | +0.60(+0.26%) |
Feb 18, 2022 | 229.61 | 0 | -3.16(-1.36%) | |||
Feb 17, 2022 | 233.85 | 234.95 | 230.06 | 232.77 | 1,664,972 | -3.00(-1.27%) |
Feb 16, 2022 | 233.46 | 236.89 | 231.56 | 235.77 | 1,402,189 | +2.36(+1.01%) |
Feb 15, 2022 | 231.88 | 233.87 | 231.29 | 233.41 | 1,583,937 | +2.18(+0.94%) |
Feb 14, 2022 | 233.75 | 234.00 | 229.26 | 231.23 | 1,578,125 | -2.66(-1.14%) |
Feb 11, 2022 | 236.55 | 237.34 | 233.17 | 233.89 | 1,524,443 | -2.00(-0.85%) |
Feb 10, 2022 | 238.39 | 241.01 | 234.46 | 235.89 | 1,809,455 | -8.35(-3.42%) |
Feb 09, 2022 | 242.52 | 245.61 | 241.51 | 244.24 | 1,069,889 | +3.30(+1.37%) |
Feb 08, 2022 | 242.36 | 242.93 | 239.23 | 240.94 | 1,135,735 | -2.32(-0.95%) |
Feb 07, 2022 | 243.32 | 244.81 | 241.22 | 243.26 | 1,204,124 | +1.30(+0.54%) |
Feb 04, 2022 | 241.27 | 244.63 | 238.48 | 241.96 | 1,822,502 | -1.79(-0.73%) |
Feb 03, 2022 | 250.15 | 243.54 | 243.75 | 2,519,196 | -9.82(-3.87%) | |
Feb 02, 2022 | 243.58 | 254.93 | 241.00 | 253.57 | 3,679,919 | +7.91(+3.22%) |