Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 243.19 | 243.37 | 235.33 | 235.78 | 3,169,245 | -10.59(-4.30%) |
Apr 28, 2022 | 245.74 | 247.85 | 241.58 | 246.37 | 1,666,192 | +2.88(+1.18%) |
Apr 27, 2022 | 242.84 | 246.25 | 240.62 | 243.49 | 1,791,870 | +0.24(+0.10%) |
Apr 26, 2022 | 246.76 | 247.75 | 243.24 | 243.24 | 1,384,848 | -4.82(-1.94%) |
Apr 25, 2022 | 241.97 | 248.77 | 241.18 | 248.06 | 1,842,212 | +5.39(+2.22%) |
Apr 22, 2022 | 257.06 | 259.06 | 240.84 | 242.67 | 3,171,612 | -21.23(-8.04%) |
Apr 21, 2022 | 270.98 | 272.17 | 263.77 | 263.89 | 1,385,803 | -6.20(-2.29%) |
Apr 20, 2022 | 265.42 | 272.93 | 265.42 | 270.09 | 1,493,484 | +4.59(+1.73%) |
Apr 19, 2022 | 254.46 | 267.61 | 254.46 | 265.50 | 2,399,915 | +12.42(+4.91%) |
Apr 18, 2022 | 254.50 | 256.66 | 251.91 | 253.08 | 604,554 | -2.68(-1.05%) |
Apr 14, 2022 | 259.50 | 259.51 | 255.24 | 255.75 | 934,237 | -1.90(-0.74%) |
Apr 13, 2022 | 253.60 | 258.11 | 253.60 | 257.65 | 885,050 | +1.19(+0.46%) |
Apr 12, 2022 | 257.59 | 259.33 | 254.59 | 256.46 | 967,880 | -0.90(-0.35%) |
Apr 11, 2022 | 261.43 | 262.33 | 256.95 | 257.36 | 1,070,820 | -5.99(-2.27%) |
Apr 08, 2022 | 263.72 | 265.24 | 260.67 | 263.35 | 1,122,682 | -0.68(-0.26%) |
Apr 07, 2022 | 261.05 | 265.30 | 259.42 | 264.03 | 1,404,571 | +1.93(+0.73%) |
Apr 06, 2022 | 252.12 | 262.62 | 251.79 | 262.11 | 4,180,813 | -0.29(-0.11%) |
Apr 05, 2022 | 258.20 | 263.79 | 258.06 | 262.40 | 2,250,812 | +3.30(+1.27%) |
Apr 04, 2022 | 261.64 | 261.89 | 256.20 | 259.10 | 1,294,040 | -3.84(-1.46%) |
Apr 01, 2022 | 262.17 | 264.60 | 260.71 | 262.94 | 1,068,905 | +1.66(+0.64%) |
Mar 31, 2022 | 261.80 | 265.41 | 260.94 | 261.27 | 1,602,369 | -1.75(-0.66%) |
Mar 30, 2022 | 264.74 | 266.25 | 261.50 | 263.02 | 961,606 | -3.06(-1.15%) |
Mar 29, 2022 | 265.33 | 267.22 | 263.09 | 266.09 | 1,051,877 | +2.78(+1.06%) |
Mar 28, 2022 | 260.53 | 263.42 | 258.11 | 263.31 | 1,030,443 | +4.02(+1.55%) |
Mar 25, 2022 | 257.34 | 259.54 | 255.99 | 259.29 | 851,146 | +2.91(+1.14%) |
Mar 24, 2022 | 250.95 | 256.42 | 250.24 | 256.38 | 1,207,746 | +7.35(+2.95%) |
Mar 23, 2022 | 258.36 | 258.58 | 248.40 | 249.03 | 1,823,981 | -11.21(-4.31%) |
Mar 22, 2022 | 259.41 | 261.72 | 259.10 | 260.24 | 1,529,870 | +1.15(+0.44%) |
Mar 21, 2022 | 260.23 | 260.90 | 256.71 | 259.09 | 1,105,855 | -1.51(-0.58%) |
Mar 18, 2022 | 256.97 | 261.04 | 254.95 | 260.60 | 2,246,779 | +3.26(+1.27%) |
Mar 17, 2022 | 252.06 | 257.36 | 252.06 | 257.34 | 1,492,054 | +1.79(+0.70%) |
Mar 16, 2022 | 251.50 | 256.93 | 250.03 | 255.55 | 1,569,797 | +7.62(+3.07%) |
Mar 15, 2022 | 243.08 | 248.46 | 242.41 | 247.93 | 1,512,691 | +8.28(+3.45%) |
Mar 14, 2022 | 243.92 | 245.37 | 237.17 | 239.65 | 1,623,805 | -1.87(-0.77%) |
Mar 11, 2022 | 244.11 | 245.63 | 241.33 | 241.52 | 1,293,805 | -0.59(-0.24%) |
Mar 10, 2022 | 239.58 | 242.69 | 237.70 | 242.11 | 1,740,834 | -1.29(-0.53%) |
Mar 09, 2022 | 246.33 | 246.33 | 239.53 | 243.40 | 1,775,844 | +3.88(+1.62%) |
Mar 08, 2022 | 244.88 | 246.47 | 238.07 | 239.51 | 2,007,513 | -7.51(-3.04%) |
Mar 07, 2022 | 258.73 | 260.15 | 245.34 | 247.02 | 1,812,243 | -13.34(-5.13%) |
Mar 04, 2022 | 256.93 | 260.49 | 254.15 | 260.37 | 1,142,802 | +0.61(+0.24%) |
Mar 03, 2022 | 262.41 | 264.02 | 257.31 | 259.75 | 948,865 | -1.97(-0.75%) |
Mar 02, 2022 | 258.32 | 264.55 | 257.23 | 261.72 | 1,863,348 | +5.72(+2.24%) |
Mar 01, 2022 | 256.54 | 258.01 | 252.79 | 256.00 | 1,987,768 | -0.71(-0.28%) |
Feb 28, 2022 | 255.50 | 257.79 | 253.76 | 256.71 | 1,334,215 | -2.38(-0.92%) |
Feb 25, 2022 | 251.96 | 259.37 | 253.10 | 259.09 | 1,470,309 | +7.89(+3.14%) |
Feb 24, 2022 | 242.98 | 251.96 | 239.80 | 251.20 | 1,938,746 | +3.98(+1.61%) |
Feb 23, 2022 | 246.72 | 250.54 | 245.13 | 247.23 | 2,026,440 | +3.32(+1.36%) |
Feb 22, 2022 | 241.32 | 246.13 | 241.09 | 243.90 | 1,722,007 | +2.02(+0.83%) |
Feb 18, 2022 | 241.88 | 0 | -3.35(-1.37%) | |||
Feb 17, 2022 | 249.59 | 251.54 | 244.57 | 245.24 | 1,409,825 | -7.81(-3.09%) |
Feb 16, 2022 | 249.85 | 253.91 | 247.87 | 253.04 | 1,363,352 | +0.85(+0.34%) |
Feb 15, 2022 | 248.29 | 253.34 | 247.60 | 252.20 | 1,552,579 | +8.06(+3.30%) |
Feb 14, 2022 | 245.18 | 246.51 | 242.38 | 244.14 | 1,357,593 | -1.17(-0.48%) |
Feb 11, 2022 | 249.43 | 250.37 | 243.70 | 245.31 | 1,341,484 | -3.69(-1.48%) |
Feb 10, 2022 | 249.16 | 252.76 | 248.07 | 249.00 | 1,939,647 | -4.66(-1.84%) |
Feb 09, 2022 | 251.36 | 255.88 | 251.36 | 253.66 | 1,376,214 | +4.99(+2.01%) |
Feb 08, 2022 | 242.22 | 249.64 | 242.22 | 248.67 | 1,163,898 | +6.74(+2.78%) |
Feb 07, 2022 | 242.57 | 244.76 | 239.86 | 241.93 | 1,294,551 | -2.69(-1.10%) |
Feb 04, 2022 | 242.97 | 246.84 | 242.36 | 244.62 | 812,811 | +0.19(+0.08%) |
Feb 03, 2022 | 247.43 | 243.96 | 244.44 | 1,030,783 | -3.62(-1.46%) | |
Feb 02, 2022 | 243.69 | 248.90 | 241.69 | 248.05 | 1,644,337 | +5.72(+2.36%) |