Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 282.97 | 284.21 | 271.10 | 272.10 | 37,963,084 | -11.87(-4.18%) |
Apr 28, 2022 | 279.61 | 285.29 | 275.95 | 283.97 | 34,298,624 | +6.28(+2.26%) |
Apr 27, 2022 | 276.59 | 285.28 | 273.70 | 277.68 | 64,719,292 | +12.75(+4.81%) |
Apr 26, 2022 | 272.08 | 272.92 | 264.72 | 264.94 | 47,192,836 | -10.29(-3.74%) |
Apr 25, 2022 | 267.95 | 275.62 | 265.48 | 275.23 | 36,373,736 | +6.56(+2.44%) |
Apr 22, 2022 | 276.18 | 277.67 | 268.04 | 268.67 | 30,210,296 | -6.65(-2.41%) |
Apr 21, 2022 | 282.94 | 287.57 | 274.59 | 275.32 | 30,024,844 | -5.44(-1.94%) |
Apr 20, 2022 | 283.74 | 284.04 | 279.79 | 280.76 | 23,356,970 | +1.04(+0.37%) |
Apr 19, 2022 | 273.92 | 280.58 | 272.97 | 279.72 | 22,773,342 | +4.69(+1.70%) |
Apr 18, 2022 | 273.46 | 276.94 | 272.90 | 275.04 | 21,177,408 | +0.68(+0.25%) |
Apr 14, 2022 | 282.46 | 282.67 | 273.86 | 274.36 | 28,784,722 | -7.64(-2.71%) |
Apr 13, 2022 | 277.20 | 282.94 | 275.80 | 282.00 | 22,340,934 | +5.45(+1.97%) |
Apr 12, 2022 | 283.58 | 285.06 | 275.01 | 276.55 | 31,559,178 | -3.14(-1.12%) |
Apr 11, 2022 | 286.09 | 286.89 | 279.43 | 279.69 | 35,227,640 | -11.48(-3.94%) |
Apr 08, 2022 | 294.57 | 295.24 | 290.49 | 291.17 | 24,848,072 | -4.31(-1.46%) |
Apr 07, 2022 | 290.86 | 297.71 | 290.56 | 295.48 | 32,025,718 | +1.83(+0.62%) |
Apr 06, 2022 | 299.23 | 301.00 | 290.91 | 293.65 | 40,885,808 | -11.16(-3.66%) |
Apr 05, 2022 | 307.15 | 308.71 | 303.81 | 304.80 | 23,642,936 | -4.01(-1.30%) |
Apr 04, 2022 | 304.03 | 308.95 | 303.66 | 308.81 | 24,797,080 | +5.44(+1.79%) |
Apr 01, 2022 | 303.32 | 304.07 | 299.57 | 303.37 | 27,651,102 | +1.09(+0.36%) |
Mar 31, 2022 | 307.76 | 308.98 | 301.87 | 302.28 | 34,149,268 | -5.44(-1.77%) |
Mar 30, 2022 | 307.63 | 309.77 | 305.49 | 307.73 | 28,718,054 | -1.52(-0.49%) |
Mar 29, 2022 | 307.77 | 309.65 | 303.01 | 309.25 | 30,996,414 | +4.62(+1.52%) |
Mar 28, 2022 | 298.38 | 304.73 | 298.38 | 304.63 | 30,175,540 | +6.88(+2.31%) |
Mar 25, 2022 | 299.26 | 299.53 | 293.44 | 297.75 | 23,021,914 | -0.41(-0.14%) |
Mar 24, 2022 | 293.29 | 298.25 | 292.48 | 298.16 | 24,952,920 | +4.59(+1.56%) |
Mar 23, 2022 | 294.64 | 297.30 | 291.90 | 293.57 | 26,218,084 | -4.55(-1.53%) |
Mar 22, 2022 | 293.94 | 299.04 | 292.93 | 298.12 | 28,251,216 | +4.80(+1.64%) |
Mar 21, 2022 | 293.05 | 294.27 | 289.14 | 293.31 | 29,802,042 | -1.25(-0.42%) |
Mar 18, 2022 | 289.60 | 295.12 | 287.01 | 294.56 | 44,255,604 | +5.11(+1.76%) |
Mar 17, 2022 | 287.56 | 289.83 | 283.71 | 289.45 | 31,428,648 | +0.81(+0.28%) |
Mar 16, 2022 | 283.46 | 288.81 | 277.67 | 288.64 | 39,497,964 | +7.10(+2.52%) |
Mar 15, 2022 | 274.87 | 282.19 | 273.28 | 281.54 | 34,905,588 | +10.50(+3.87%) |
Mar 14, 2022 | 274.86 | 279.82 | 270.43 | 271.04 | 31,253,458 | -3.56(-1.30%) |
Mar 11, 2022 | 282.33 | 283.85 | 273.97 | 274.60 | 27,752,170 | -5.41(-1.93%) |
Mar 10, 2022 | 277.49 | 281.00 | 275.10 | 280.01 | 31,216,418 | -2.85(-1.01%) |
Mar 09, 2022 | 277.90 | 283.94 | 275.29 | 282.86 | 35,864,908 | +12.40(+4.59%) |
Mar 08, 2022 | 272.37 | 278.41 | 264.72 | 270.46 | 49,082,108 | -3.00(-1.10%) |
Mar 07, 2022 | 282.89 | 284.03 | 273.09 | 273.46 | 43,948,348 | -10.74(-3.78%) |
Mar 04, 2022 | 288.54 | 289.88 | 281.55 | 284.19 | 33,015,272 | -5.96(-2.05%) |
Mar 03, 2022 | 296.97 | 297.20 | 288.30 | 290.16 | 27,769,042 | -4.17(-1.42%) |
Mar 02, 2022 | 289.59 | 295.58 | 287.96 | 294.32 | 32,487,786 | +5.14(+1.78%) |
Mar 01, 2022 | 290.61 | 294.11 | 286.44 | 289.19 | 32,014,736 | -3.76(-1.29%) |
Feb 28, 2022 | 288.56 | 293.29 | 287.27 | 292.95 | 35,286,036 | +1.45(+0.50%) |
Feb 25, 2022 | 289.37 | 291.81 | 287.92 | 291.50 | 33,195,530 | +2.67(+0.92%) |
Feb 24, 2022 | 267.18 | 289.36 | 266.21 | 288.83 | 58,290,000 | +14.04(+5.11%) |
Feb 23, 2022 | 284.51 | 286.00 | 274.62 | 274.79 | 38,530,744 | -7.30(-2.59%) |
Feb 22, 2022 | 279.43 | 285.84 | 278.94 | 282.10 | 42,532,552 | -0.21(-0.07%) |
Feb 18, 2022 | 282.30 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 290.57 | 291.00 | 284.33 | 285.05 | 33,065,036 | -8.60(-2.93%) |
Feb 16, 2022 | 292.53 | 294.99 | 287.94 | 293.65 | 30,549,288 | -0.34(-0.12%) |
Feb 15, 2022 | 293.54 | 294.30 | 290.61 | 293.99 | 27,960,954 | +5.35(+1.85%) |
Feb 14, 2022 | 287.43 | 290.36 | 285.07 | 288.64 | 37,141,200 | -0.04(-0.01%) |
Feb 11, 2022 | 296.65 | 297.73 | 287.87 | 288.68 | 40,062,328 | -7.18(-2.43%) |
Feb 10, 2022 | 297.48 | 302.45 | 294.21 | 295.86 | 46,309,376 | -8.64(-2.84%) |
Feb 09, 2022 | 303.18 | 305.20 | 300.87 | 304.50 | 32,003,308 | +7.25(+2.44%) |
Feb 08, 2022 | 294.75 | 298.97 | 293.51 | 297.25 | 33,098,370 | +2.79(+0.95%) |
Feb 07, 2022 | 299.57 | 301.20 | 293.43 | 294.46 | 29,148,336 | -4.88(-1.63%) |
Feb 04, 2022 | 293.74 | 302.14 | 293.50 | 299.34 | 35,875,132 | +4.59(+1.56%) |
Feb 03, 2022 | 302.81 | 293.49 | 294.75 | 44,624,956 | -11.95(-3.90%) | |
Feb 02, 2022 | 302.95 | 308.21 | 302.22 | 306.70 | 37,363,680 | +4.60(+1.52%) |