Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 294.68 | 297.83 | 289.68 | 290.55 | 474,054 | -8.02(-2.69%) |
Apr 28, 2022 | 292.57 | 300.58 | 289.93 | 298.57 | 361,140 | +9.79(+3.39%) |
Apr 27, 2022 | 287.75 | 294.18 | 287.75 | 288.78 | 348,108 | +1.30(+0.45%) |
Apr 26, 2022 | 294.73 | 296.13 | 287.12 | 287.48 | 309,397 | -10.72(-3.59%) |
Apr 25, 2022 | 291.64 | 298.39 | 286.30 | 298.20 | 371,175 | +4.87(+1.66%) |
Apr 22, 2022 | 302.79 | 304.64 | 292.75 | 293.33 | 385,528 | -11.43(-3.75%) |
Apr 21, 2022 | 313.03 | 316.11 | 303.80 | 304.76 | 399,763 | -5.25(-1.69%) |
Apr 20, 2022 | 310.00 | 313.19 | 308.32 | 310.01 | 524,040 | +3.66(+1.19%) |
Apr 19, 2022 | 299.57 | 307.04 | 298.19 | 306.35 | 374,714 | +7.31(+2.44%) |
Apr 18, 2022 | 297.56 | 303.16 | 297.26 | 299.04 | 511,201 | +0.94(+0.32%) |
Apr 14, 2022 | 301.65 | 303.85 | 296.07 | 298.10 | 475,760 | +2.73(+0.92%) |
Apr 13, 2022 | 289.05 | 296.45 | 289.05 | 295.37 | 339,777 | +5.90(+2.04%) |
Apr 12, 2022 | 290.91 | 296.68 | 288.65 | 289.47 | 530,312 | +0.68(+0.24%) |
Apr 11, 2022 | 296.74 | 299.20 | 288.32 | 288.79 | 393,701 | -10.89(-3.63%) |
Apr 08, 2022 | 294.87 | 301.52 | 293.79 | 299.68 | 538,229 | +4.93(+1.67%) |
Apr 07, 2022 | 293.61 | 297.35 | 290.45 | 294.75 | 674,217 | +0.12(+0.04%) |
Apr 06, 2022 | 293.08 | 296.56 | 289.77 | 294.63 | 597,165 | -2.90(-0.97%) |
Apr 05, 2022 | 300.01 | 301.90 | 296.24 | 297.53 | 529,346 | -2.76(-0.92%) |
Apr 04, 2022 | 300.00 | 303.35 | 298.64 | 300.29 | 502,546 | +0.83(+0.28%) |
Apr 01, 2022 | 299.39 | 300.85 | 295.45 | 299.46 | 610,182 | +2.00(+0.67%) |
Mar 31, 2022 | 303.15 | 305.59 | 297.44 | 297.46 | 646,291 | -4.09(-1.36%) |
Mar 30, 2022 | 304.83 | 305.75 | 299.84 | 301.55 | 461,340 | -4.87(-1.59%) |
Mar 29, 2022 | 302.84 | 307.78 | 301.34 | 306.42 | 473,804 | +9.76(+3.29%) |
Mar 28, 2022 | 296.00 | 297.40 | 293.88 | 296.66 | 380,481 | +1.24(+0.42%) |
Mar 25, 2022 | 295.35 | 296.93 | 291.78 | 295.42 | 334,933 | -0.82(-0.28%) |
Mar 24, 2022 | 292.21 | 296.28 | 290.18 | 296.24 | 358,493 | +6.76(+2.34%) |
Mar 23, 2022 | 297.72 | 297.72 | 289.15 | 289.48 | 406,868 | -10.97(-3.65%) |
Mar 22, 2022 | 297.67 | 301.43 | 296.74 | 300.45 | 330,815 | +3.73(+1.26%) |
Mar 21, 2022 | 297.84 | 299.49 | 293.55 | 296.72 | 275,475 | -1.63(-0.55%) |
Mar 18, 2022 | 293.05 | 299.61 | 290.06 | 298.35 | 572,161 | +8.31(+2.87%) |
Mar 17, 2022 | 285.74 | 290.28 | 285.55 | 290.04 | 341,087 | +1.92(+0.67%) |
Mar 16, 2022 | 283.39 | 291.54 | 278.94 | 288.12 | 457,608 | +8.53(+3.05%) |
Mar 15, 2022 | 277.63 | 280.13 | 276.34 | 279.59 | 451,779 | +5.63(+2.06%) |
Mar 14, 2022 | 280.00 | 282.91 | 272.43 | 273.96 | 500,738 | -5.87(-2.10%) |
Mar 11, 2022 | 282.19 | 286.18 | 279.65 | 279.83 | 535,764 | -1.26(-0.45%) |
Mar 10, 2022 | 277.67 | 281.50 | 272.83 | 281.09 | 713,680 | -2.11(-0.75%) |
Mar 09, 2022 | 276.06 | 286.01 | 273.23 | 283.20 | 1,116,729 | +12.76(+4.72%) |
Mar 08, 2022 | 261.84 | 271.98 | 258.50 | 270.44 | 1,118,385 | +12.93(+5.02%) |
Mar 07, 2022 | 269.98 | 271.20 | 257.50 | 257.51 | 844,180 | -12.33(-4.57%) |
Mar 04, 2022 | 275.12 | 276.84 | 266.69 | 269.84 | 646,185 | -9.23(-3.31%) |
Mar 03, 2022 | 286.14 | 286.14 | 276.16 | 279.07 | 513,780 | -4.91(-1.73%) |
Mar 02, 2022 | 278.02 | 284.93 | 275.04 | 283.98 | 942,861 | +9.52(+3.47%) |
Mar 01, 2022 | 280.87 | 281.31 | 273.21 | 274.46 | 640,501 | -5.96(-2.13%) |
Feb 28, 2022 | 281.63 | 284.11 | 276.87 | 280.42 | 947,397 | -6.12(-2.14%) |
Feb 25, 2022 | 282.00 | 286.67 | 282.54 | 286.54 | 833,450 | +5.15(+1.83%) |
Feb 24, 2022 | 265.99 | 281.40 | 265.99 | 281.39 | 1,064,708 | +7.82(+2.86%) |
Feb 23, 2022 | 283.93 | 287.27 | 273.11 | 273.57 | 570,489 | -8.23(-2.92%) |
Feb 22, 2022 | 287.16 | 291.52 | 280.42 | 281.80 | 682,591 | -6.43(-2.23%) |
Feb 18, 2022 | 288.23 | 0 | +1.73(+0.60%) | |||
Feb 17, 2022 | 296.70 | 298.15 | 284.84 | 286.50 | 535,070 | -11.73(-3.93%) |
Feb 16, 2022 | 295.28 | 299.90 | 293.31 | 298.23 | 601,529 | +1.24(+0.42%) |
Feb 15, 2022 | 292.88 | 297.99 | 291.56 | 296.99 | 574,206 | +8.41(+2.91%) |
Feb 14, 2022 | 287.76 | 292.35 | 286.11 | 288.58 | 620,229 | -0.17(-0.06%) |
Feb 11, 2022 | 292.08 | 294.70 | 287.02 | 288.75 | 580,751 | -2.37(-0.81%) |
Feb 10, 2022 | 295.50 | 301.64 | 289.09 | 291.12 | 572,327 | -11.78(-3.89%) |
Feb 09, 2022 | 309.92 | 309.92 | 300.25 | 302.90 | 527,708 | +0.24(+0.08%) |
Feb 08, 2022 | 270.43 | 310.96 | 270.08 | 302.66 | 1,018,713 | +7.81(+2.65%) |
Feb 07, 2022 | 294.83 | 297.86 | 292.25 | 294.85 | 595,230 | +0.21(+0.07%) |
Feb 04, 2022 | 289.28 | 298.09 | 287.73 | 294.64 | 424,394 | +4.71(+1.62%) |
Feb 03, 2022 | 294.14 | 289.03 | 289.93 | 317,133 | -10.47(-3.49%) | |
Feb 02, 2022 | 299.14 | 301.86 | 294.26 | 300.40 | 394,128 | +4.66(+1.58%) |