Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 243.58 | 244.59 | 238.21 | 239.06 | 1,226,061 | -5.77(-2.36%) |
Apr 28, 2022 | 245.85 | 247.06 | 242.12 | 244.84 | 992,318 | +0.20(+0.08%) |
Apr 27, 2022 | 247.21 | 248.45 | 243.99 | 244.63 | 1,440,089 | -1.96(-0.80%) |
Apr 26, 2022 | 249.42 | 251.45 | 245.65 | 246.59 | 1,365,628 | -3.37(-1.35%) |
Apr 25, 2022 | 246.32 | 250.66 | 244.34 | 249.96 | 955,471 | +3.31(+1.34%) |
Apr 22, 2022 | 253.76 | 254.02 | 246.56 | 246.65 | 1,192,350 | -9.53(-3.72%) |
Apr 21, 2022 | 262.09 | 262.45 | 255.83 | 256.18 | 1,548,911 | -2.67(-1.03%) |
Apr 20, 2022 | 255.62 | 260.40 | 255.00 | 258.85 | 1,474,936 | +4.02(+1.58%) |
Apr 19, 2022 | 250.89 | 255.20 | 250.70 | 254.83 | 1,016,913 | +3.28(+1.30%) |
Apr 18, 2022 | 262.10 | 263.22 | 250.46 | 251.55 | 1,038,821 | -11.20(-4.26%) |
Apr 14, 2022 | 263.27 | 265.12 | 261.26 | 262.75 | 953,080 | +0.71(+0.27%) |
Apr 13, 2022 | 260.22 | 262.51 | 258.90 | 262.03 | 687,184 | +1.70(+0.65%) |
Apr 12, 2022 | 260.46 | 262.51 | 258.24 | 260.33 | 825,939 | -0.80(-0.31%) |
Apr 11, 2022 | 266.55 | 266.91 | 259.73 | 261.13 | 1,109,872 | -5.23(-1.96%) |
Apr 08, 2022 | 265.06 | 268.17 | 265.00 | 266.36 | 1,445,137 | +1.84(+0.69%) |
Apr 07, 2022 | 260.78 | 265.44 | 259.99 | 264.53 | 1,037,445 | +2.78(+1.06%) |
Apr 06, 2022 | 253.33 | 262.06 | 252.56 | 261.75 | 1,647,716 | +7.46(+2.93%) |
Apr 05, 2022 | 249.30 | 257.83 | 249.27 | 254.29 | 1,122,012 | +4.48(+1.79%) |
Apr 04, 2022 | 253.17 | 253.41 | 248.50 | 249.82 | 1,094,382 | -4.05(-1.60%) |
Apr 01, 2022 | 251.98 | 255.03 | 249.65 | 253.87 | 1,400,684 | +2.89(+1.15%) |
Mar 31, 2022 | 254.11 | 254.99 | 250.50 | 250.98 | 1,240,818 | -3.39(-1.33%) |
Mar 30, 2022 | 253.79 | 256.81 | 252.73 | 254.37 | 954,154 | -0.17(-0.07%) |
Mar 29, 2022 | 254.71 | 256.47 | 253.14 | 254.54 | 1,480,773 | +1.54(+0.61%) |
Mar 28, 2022 | 250.92 | 253.02 | 248.66 | 253.00 | 728,928 | +2.33(+0.93%) |
Mar 25, 2022 | 249.67 | 250.79 | 247.91 | 250.67 | 766,039 | +2.43(+0.98%) |
Mar 24, 2022 | 247.75 | 248.97 | 247.15 | 248.23 | 691,940 | +1.06(+0.43%) |
Mar 23, 2022 | 250.71 | 251.40 | 246.18 | 247.18 | 1,229,360 | -2.74(-1.09%) |
Mar 22, 2022 | 253.67 | 253.67 | 248.54 | 249.91 | 1,282,884 | -2.58(-1.02%) |
Mar 21, 2022 | 246.62 | 252.96 | 246.28 | 252.49 | 1,282,289 | +5.25(+2.12%) |
Mar 18, 2022 | 246.65 | 248.00 | 243.19 | 247.24 | 2,902,998 | -0.24(-0.10%) |
Mar 17, 2022 | 246.01 | 248.86 | 243.04 | 247.48 | 1,265,000 | +1.42(+0.58%) |
Mar 16, 2022 | 245.18 | 246.57 | 242.75 | 246.06 | 1,248,394 | +1.98(+0.81%) |
Mar 15, 2022 | 243.44 | 244.53 | 241.04 | 244.08 | 1,274,671 | +1.78(+0.74%) |
Mar 14, 2022 | 241.46 | 247.49 | 240.23 | 242.30 | 1,409,767 | +2.16(+0.90%) |
Mar 11, 2022 | 243.38 | 244.36 | 239.82 | 240.14 | 1,382,491 | -3.03(-1.25%) |
Mar 10, 2022 | 247.59 | 243.17 | 2,109,607 | -6.72(-2.69%) | ||
Mar 09, 2022 | 251.10 | 253.14 | 248.59 | 249.88 | 1,305,274 | +0.55(+0.22%) |
Mar 08, 2022 | 257.80 | 259.41 | 248.98 | 249.34 | 1,788,616 | -10.27(-3.96%) |
Mar 07, 2022 | 257.36 | 260.02 | 253.69 | 259.61 | 1,897,886 | +0.59(+0.23%) |
Mar 04, 2022 | 255.22 | 259.25 | 253.13 | 259.01 | 1,418,558 | +2.43(+0.95%) |
Mar 03, 2022 | 256.97 | 258.50 | 255.07 | 256.59 | 1,093,834 | +0.30(+0.12%) |
Mar 02, 2022 | 254.47 | 258.06 | 253.77 | 256.29 | 992,901 | +1.06(+0.42%) |
Mar 01, 2022 | 254.86 | 257.16 | 253.31 | 255.22 | 1,032,023 | +0.10(+0.04%) |
Feb 28, 2022 | 252.54 | 255.47 | 252.26 | 255.12 | 1,224,333 | -1.36(-0.53%) |
Feb 25, 2022 | 251.73 | 256.96 | 252.78 | 256.48 | 1,408,536 | +6.05(+2.41%) |
Feb 24, 2022 | 249.74 | 252.00 | 247.98 | 250.43 | 1,682,000 | -2.23(-0.88%) |
Feb 23, 2022 | 248.96 | 253.70 | 248.35 | 252.66 | 1,650,127 | +4.23(+1.70%) |
Feb 22, 2022 | 249.17 | 250.47 | 247.39 | 248.43 | 1,530,472 | +0.11(+0.05%) |
Feb 18, 2022 | 248.31 | 0 | -1.98(-0.79%) | |||
Feb 17, 2022 | 252.43 | 252.69 | 249.06 | 250.30 | 1,379,347 | -4.68(-1.84%) |
Feb 16, 2022 | 253.98 | 255.75 | 251.24 | 254.98 | 1,143,682 | -0.02(-0.01%) |
Feb 15, 2022 | 255.68 | 256.57 | 253.55 | 255.00 | 1,025,056 | +2.12(+0.84%) |
Feb 14, 2022 | 253.07 | 254.41 | 250.78 | 252.88 | 1,200,263 | -1.02(-0.40%) |
Feb 11, 2022 | 254.84 | 258.58 | 252.72 | 253.90 | 1,174,567 | -1.84(-0.72%) |
Feb 10, 2022 | 259.21 | 259.21 | 254.33 | 255.74 | 1,453,274 | -4.98(-1.91%) |
Feb 09, 2022 | 260.17 | 263.90 | 258.97 | 260.73 | 1,977,351 | +0.71(+0.27%) |
Feb 08, 2022 | 252.93 | 260.42 | 252.64 | 260.02 | 1,717,715 | +6.79(+2.68%) |
Feb 07, 2022 | 253.53 | 256.00 | 251.49 | 253.23 | 1,693,405 | +0.39(+0.16%) |
Feb 04, 2022 | 251.09 | 255.22 | 249.75 | 252.84 | 1,785,104 | -1.63(-0.64%) |
Feb 03, 2022 | 246.11 | 256.14 | 254.46 | 3,253,508 | +13.08(+5.42%) | |
Feb 02, 2022 | 238.02 | 241.58 | 237.04 | 241.38 | 1,564,756 | +3.24(+1.36%) |