Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 250.40 | 252.79 | 240.68 | 241.47 | 1,130,190 | -10.21(-4.06%) |
Apr 28, 2022 | 247.99 | 252.55 | 245.22 | 251.68 | 486,368 | +6.27(+2.55%) |
Apr 27, 2022 | 241.58 | 247.12 | 241.58 | 245.41 | 602,703 | +4.38(+1.82%) |
Apr 26, 2022 | 247.87 | 248.97 | 240.86 | 241.03 | 787,750 | -8.70(-3.48%) |
Apr 25, 2022 | 247.62 | 250.16 | 241.30 | 249.73 | 642,402 | +0.75(+0.30%) |
Apr 22, 2022 | 257.67 | 257.67 | 248.82 | 248.98 | 621,553 | -10.73(-4.13%) |
Apr 21, 2022 | 263.88 | 268.03 | 259.59 | 259.71 | 643,506 | -0.75(-0.29%) |
Apr 20, 2022 | 261.23 | 264.87 | 259.92 | 260.46 | 635,679 | +1.56(+0.60%) |
Apr 19, 2022 | 250.77 | 259.21 | 250.08 | 258.90 | 553,823 | +9.02(+3.61%) |
Apr 18, 2022 | 249.31 | 253.23 | 248.68 | 249.88 | 441,903 | -0.18(-0.07%) |
Apr 14, 2022 | 255.22 | 256.11 | 249.89 | 250.06 | 533,458 | -5.14(-2.01%) |
Apr 13, 2022 | 251.05 | 255.37 | 250.43 | 255.20 | 481,984 | +3.95(+1.57%) |
Apr 12, 2022 | 254.98 | 258.40 | 250.45 | 251.25 | 477,005 | -3.03(-1.19%) |
Apr 11, 2022 | 256.21 | 258.92 | 253.71 | 254.28 | 518,924 | -3.18(-1.24%) |
Apr 08, 2022 | 259.01 | 262.82 | 255.96 | 257.47 | 494,025 | -1.57(-0.61%) |
Apr 07, 2022 | 258.37 | 260.47 | 254.69 | 259.03 | 696,060 | -1.13(-0.43%) |
Apr 06, 2022 | 260.70 | 262.91 | 257.27 | 260.16 | 852,243 | -6.57(-2.46%) |
Apr 05, 2022 | 269.20 | 271.07 | 265.44 | 266.73 | 791,179 | -1.98(-0.74%) |
Apr 04, 2022 | 270.53 | 271.41 | 267.22 | 268.70 | 696,891 | -3.16(-1.16%) |
Apr 01, 2022 | 269.56 | 272.13 | 266.60 | 271.87 | 774,821 | +4.25(+1.59%) |
Mar 31, 2022 | 267.57 | 271.13 | 267.09 | 267.62 | 1,133,244 | -0.66(-0.25%) |
Mar 30, 2022 | 270.42 | 271.01 | 267.23 | 268.27 | 687,283 | -3.99(-1.46%) |
Mar 29, 2022 | 271.64 | 275.59 | 269.65 | 272.26 | 655,284 | +4.44(+1.66%) |
Mar 28, 2022 | 263.96 | 267.94 | 263.11 | 267.82 | 504,187 | +1.01(+0.38%) |
Mar 25, 2022 | 263.42 | 267.58 | 262.55 | 266.80 | 550,957 | +3.99(+1.52%) |
Mar 24, 2022 | 260.10 | 262.81 | 258.47 | 262.81 | 441,652 | +4.36(+1.69%) |
Mar 23, 2022 | 259.87 | 261.31 | 257.13 | 258.45 | 473,777 | -3.54(-1.35%) |
Mar 22, 2022 | 262.12 | 263.41 | 259.98 | 262.00 | 561,074 | +1.19(+0.45%) |
Mar 21, 2022 | 262.43 | 263.64 | 258.07 | 260.81 | 642,207 | -2.79(-1.06%) |
Mar 18, 2022 | 261.35 | 264.23 | 256.95 | 263.60 | 993,417 | +4.62(+1.78%) |
Mar 17, 2022 | 255.10 | 260.19 | 255.10 | 258.99 | 595,496 | +2.41(+0.94%) |
Mar 16, 2022 | 251.22 | 257.26 | 250.81 | 256.58 | 790,850 | +7.13(+2.86%) |
Mar 15, 2022 | 245.81 | 252.12 | 245.81 | 249.45 | 710,800 | +4.46(+1.82%) |
Mar 14, 2022 | 248.47 | 250.21 | 241.64 | 244.99 | 775,391 | -0.63(-0.26%) |
Mar 11, 2022 | 253.02 | 254.32 | 245.29 | 245.62 | 733,428 | -5.29(-2.11%) |
Mar 10, 2022 | 253.76 | 247.53 | 250.91 | 954,100 | -8.11(-3.13%) | |
Mar 09, 2022 | 267.42 | 269.17 | 258.46 | 259.02 | 1,084,840 | -2.31(-0.89%) |
Mar 08, 2022 | 256.98 | 265.00 | 253.34 | 261.34 | 1,472,151 | +8.52(+3.37%) |
Mar 07, 2022 | 258.03 | 260.20 | 252.60 | 252.81 | 710,604 | -4.32(-1.68%) |
Mar 04, 2022 | 254.45 | 257.38 | 252.46 | 257.13 | 725,237 | -1.34(-0.52%) |
Mar 03, 2022 | 259.40 | 260.71 | 256.49 | 258.47 | 793,040 | +1.64(+0.64%) |
Mar 02, 2022 | 252.91 | 259.03 | 251.42 | 256.83 | 565,419 | +6.33(+2.53%) |
Mar 01, 2022 | 254.74 | 254.74 | 248.76 | 250.50 | 771,579 | -4.26(-1.67%) |
Feb 28, 2022 | 254.77 | 261.96 | 251.17 | 254.76 | 1,262,176 | -2.58(-1.00%) |
Feb 25, 2022 | 254.47 | 258.07 | 252.97 | 257.34 | 738,104 | +3.08(+1.21%) |
Feb 24, 2022 | 241.07 | 255.72 | 239.54 | 254.26 | 1,293,649 | +8.47(+3.44%) |
Feb 23, 2022 | 253.37 | 255.50 | 244.86 | 245.80 | 528,349 | -6.43(-2.55%) |
Feb 22, 2022 | 252.87 | 253.35 | 248.06 | 252.23 | 748,377 | -0.63(-0.25%) |
Feb 18, 2022 | 252.86 | 0 | -1.79(-0.70%) | |||
Feb 17, 2022 | 259.18 | 259.18 | 253.57 | 254.65 | 805,700 | -6.26(-2.40%) |
Feb 16, 2022 | 259.30 | 262.09 | 257.08 | 260.91 | 652,605 | +0.68(+0.26%) |
Feb 15, 2022 | 260.79 | 261.68 | 257.50 | 260.23 | 633,542 | +3.75(+1.46%) |
Feb 14, 2022 | 256.61 | 257.97 | 253.71 | 256.47 | 529,191 | +0.03(+0.01%) |
Feb 11, 2022 | 264.72 | 265.89 | 255.25 | 256.44 | 705,362 | -7.52(-2.85%) |
Feb 10, 2022 | 267.71 | 272.07 | 261.84 | 263.96 | 763,302 | -8.66(-3.18%) |
Feb 09, 2022 | 271.01 | 274.25 | 270.68 | 272.63 | 733,287 | +5.14(+1.92%) |
Feb 08, 2022 | 266.78 | 268.86 | 264.59 | 267.49 | 676,425 | +0.72(+0.27%) |
Feb 07, 2022 | 267.26 | 270.91 | 265.44 | 266.76 | 523,331 | -0.39(-0.15%) |
Feb 04, 2022 | 268.36 | 271.14 | 263.03 | 267.15 | 790,700 | -3.85(-1.42%) |
Feb 03, 2022 | 276.87 | 270.06 | 271.00 | 678,407 | -9.17(-3.27%) | |
Feb 02, 2022 | 277.43 | 281.32 | 276.66 | 280.17 | 962,290 | +4.05(+1.46%) |