Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 247.37 | 249.73 | 239.41 | 239.79 | 2,628,042 | -11.00(-4.39%) |
Apr 28, 2022 | 246.42 | 252.17 | 243.38 | 250.79 | 1,931,325 | +8.29(+3.42%) |
Apr 27, 2022 | 242.63 | 246.68 | 241.22 | 242.49 | 2,499,955 | +0.85(+0.35%) |
Apr 26, 2022 | 249.27 | 249.58 | 241.58 | 241.64 | 2,566,457 | -9.52(-3.79%) |
Apr 25, 2022 | 246.71 | 251.26 | 245.47 | 251.16 | 2,302,222 | +3.22(+1.30%) |
Apr 22, 2022 | 255.09 | 255.75 | 247.68 | 247.94 | 2,490,538 | -7.42(-2.90%) |
Apr 21, 2022 | 263.17 | 265.10 | 254.59 | 255.36 | 2,615,218 | -4.95(-1.90%) |
Apr 20, 2022 | 263.84 | 264.21 | 259.60 | 260.31 | 2,266,291 | -2.44(-0.93%) |
Apr 19, 2022 | 257.01 | 263.36 | 256.67 | 262.75 | 5,474,870 | +5.46(+2.12%) |
Apr 18, 2022 | 256.78 | 258.99 | 255.27 | 257.29 | 2,228,664 | -0.33(-0.13%) |
Apr 14, 2022 | 262.71 | 263.28 | 257.52 | 257.62 | 1,919,855 | -5.08(-1.93%) |
Apr 13, 2022 | 258.28 | 263.40 | 257.79 | 262.70 | 1,162,824 | +4.42(+1.71%) |
Apr 12, 2022 | 262.61 | 264.28 | 257.20 | 258.28 | 2,019,538 | -0.92(-0.36%) |
Apr 11, 2022 | 262.30 | 262.59 | 258.98 | 259.21 | 2,017,416 | -6.03(-2.27%) |
Apr 08, 2022 | 267.11 | 268.00 | 264.57 | 265.24 | 2,004,414 | -2.89(-1.08%) |
Apr 07, 2022 | 266.47 | 269.69 | 264.19 | 268.13 | 1,716,962 | +0.94(+0.35%) |
Apr 06, 2022 | 269.16 | 269.71 | 264.97 | 267.19 | 2,533,334 | -6.06(-2.22%) |
Apr 05, 2022 | 277.53 | 278.10 | 272.46 | 273.25 | 2,278,992 | -5.36(-1.92%) |
Apr 04, 2022 | 274.28 | 278.67 | 274.01 | 278.61 | 1,876,504 | +4.88(+1.78%) |
Apr 01, 2022 | 274.25 | 274.49 | 271.42 | 273.73 | 2,495,503 | +0.61(+0.22%) |
Mar 31, 2022 | 277.23 | 277.57 | 272.82 | 273.12 | 5,243,299 | -4.20(-1.51%) |
Mar 30, 2022 | 279.29 | 279.93 | 276.03 | 277.32 | 1,808,586 | -3.19(-1.14%) |
Mar 29, 2022 | 278.39 | 281.12 | 276.68 | 280.50 | 1,627,635 | +4.94(+1.79%) |
Mar 28, 2022 | 271.48 | 275.59 | 270.73 | 275.57 | 2,460,323 | +4.15(+1.53%) |
Mar 25, 2022 | 271.76 | 272.51 | 268.45 | 271.42 | 1,183,686 | -0.34(-0.13%) |
Mar 24, 2022 | 268.35 | 271.81 | 266.49 | 271.76 | 1,675,378 | +4.99(+1.87%) |
Mar 23, 2022 | 268.19 | 270.85 | 266.77 | 266.77 | 1,107,038 | -3.89(-1.44%) |
Mar 22, 2022 | 266.26 | 271.40 | 266.26 | 270.66 | 1,230,052 | +4.59(+1.72%) |
Mar 21, 2022 | 265.93 | 267.92 | 262.85 | 266.07 | 1,987,889 | -0.87(-0.33%) |
Mar 18, 2022 | 260.75 | 267.07 | 259.86 | 266.95 | 2,999,045 | +5.64(+2.16%) |
Mar 17, 2022 | 256.26 | 261.58 | 255.80 | 261.31 | 2,595,586 | +3.38(+1.31%) |
Mar 16, 2022 | 252.52 | 257.93 | 249.50 | 257.93 | 2,035,677 | +8.19(+3.28%) |
Mar 15, 2022 | 244.46 | 250.22 | 243.25 | 249.74 | 5,410,470 | +7.48(+3.09%) |
Mar 14, 2022 | 245.86 | 248.19 | 241.75 | 242.25 | 1,876,069 | -4.11(-1.67%) |
Mar 11, 2022 | 253.32 | 253.56 | 246.03 | 246.37 | 1,745,778 | -4.91(-1.95%) |
Mar 10, 2022 | 250.38 | 251.97 | 247.69 | 251.28 | 1,367,262 | -1.99(-0.79%) |
Mar 09, 2022 | 250.51 | 254.29 | 248.82 | 253.27 | 2,186,826 | +9.16(+3.75%) |
Mar 08, 2022 | 244.55 | 251.39 | 241.98 | 244.11 | 3,616,440 | -1.38(-0.56%) |
Mar 07, 2022 | 255.67 | 256.16 | 245.30 | 245.48 | 2,580,947 | -9.99(-3.91%) |
Mar 04, 2022 | 257.76 | 258.47 | 253.21 | 255.47 | 2,260,379 | -3.85(-1.49%) |
Mar 03, 2022 | 264.51 | 264.91 | 258.09 | 259.32 | 2,028,202 | -3.75(-1.43%) |
Mar 02, 2022 | 260.16 | 263.99 | 258.15 | 263.08 | 1,921,837 | +4.25(+1.64%) |
Mar 01, 2022 | 261.96 | 263.32 | 256.88 | 258.82 | 2,124,234 | -3.88(-1.48%) |
Feb 28, 2022 | 259.79 | 263.82 | 258.68 | 262.70 | 3,716,424 | +0.60(+0.23%) |
Feb 25, 2022 | 258.33 | 262.14 | 257.43 | 262.10 | 2,467,595 | +4.36(+1.69%) |
Feb 24, 2022 | 240.98 | 258.07 | 240.66 | 257.74 | 4,731,529 | +8.07(+3.23%) |
Feb 23, 2022 | 257.80 | 258.88 | 249.41 | 249.67 | 3,407,251 | -6.25(-2.44%) |
Feb 22, 2022 | 257.49 | 260.53 | 253.43 | 255.91 | 2,267,233 | -3.46(-1.33%) |
Feb 18, 2022 | 259.37 | 0 | -2.83(-1.08%) | |||
Feb 17, 2022 | 267.84 | 267.99 | 261.83 | 262.20 | 1,656,902 | -7.78(-2.88%) |
Feb 16, 2022 | 268.14 | 270.82 | 265.82 | 269.98 | 2,405,838 | -0.14(-0.05%) |
Feb 15, 2022 | 267.84 | 270.29 | 267.26 | 270.12 | 1,857,154 | +5.96(+2.26%) |
Feb 14, 2022 | 263.29 | 266.51 | 261.54 | 264.16 | 1,897,467 | +0.20(+0.07%) |
Feb 11, 2022 | 271.93 | 273.25 | 262.95 | 263.96 | 1,808,845 | -7.96(-2.93%) |
Feb 10, 2022 | 272.77 | 277.64 | 270.35 | 271.92 | 1,334,697 | -5.63(-2.03%) |
Feb 09, 2022 | 275.29 | 277.65 | 274.90 | 277.55 | 2,293,745 | +5.37(+1.97%) |
Feb 08, 2022 | 268.35 | 272.84 | 267.50 | 272.17 | 2,259,480 | +2.81(+1.04%) |
Feb 07, 2022 | 271.69 | 273.52 | 268.41 | 269.36 | 1,518,431 | -1.85(-0.68%) |
Feb 04, 2022 | 268.77 | 273.91 | 267.24 | 271.21 | 2,266,270 | +3.23(+1.21%) |
Feb 03, 2022 | 271.24 | 267.18 | 267.98 | 1,509,217 | -10.17(-3.65%) | |
Feb 02, 2022 | 279.08 | 279.48 | 275.41 | 278.14 | 1,971,370 | +1.89(+0.69%) |