Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 273.42 | 275.49 | 266.83 | 267.52 | 287,413 | -7.74(-2.81%) |
Apr 28, 2022 | 283.34 | 283.34 | 267.37 | 275.26 | 428,352 | -2.08(-0.75%) |
Apr 27, 2022 | 271.22 | 279.58 | 271.21 | 277.34 | 414,783 | +6.13(+2.26%) |
Apr 26, 2022 | 274.40 | 276.88 | 271.21 | 271.22 | 228,330 | -5.58(-2.02%) |
Apr 25, 2022 | 277.53 | 277.98 | 267.46 | 276.80 | 279,998 | -1.89(-0.68%) |
Apr 22, 2022 | 284.81 | 285.03 | 278.61 | 278.69 | 195,252 | -6.70(-2.35%) |
Apr 21, 2022 | 291.91 | 294.09 | 285.05 | 285.39 | 188,387 | -4.26(-1.47%) |
Apr 20, 2022 | 285.23 | 290.31 | 284.27 | 289.64 | 231,795 | +6.13(+2.16%) |
Apr 19, 2022 | 283.84 | 283.84 | 279.77 | 283.51 | 221,614 | +1.03(+0.37%) |
Apr 18, 2022 | 281.76 | 284.24 | 280.26 | 282.48 | 119,101 | -0.49(-0.17%) |
Apr 14, 2022 | 284.14 | 286.27 | 282.53 | 282.96 | 195,170 | -1.17(-0.41%) |
Apr 13, 2022 | 280.98 | 284.45 | 280.02 | 284.13 | 140,888 | +1.80(+0.64%) |
Apr 12, 2022 | 289.46 | 291.83 | 281.08 | 282.33 | 311,063 | -6.86(-2.37%) |
Apr 11, 2022 | 291.73 | 295.03 | 288.73 | 289.18 | 233,347 | -0.84(-0.29%) |
Apr 08, 2022 | 289.51 | 292.50 | 287.58 | 290.02 | 173,055 | +1.25(+0.43%) |
Apr 07, 2022 | 289.15 | 290.59 | 285.08 | 288.77 | 176,421 | -0.97(-0.34%) |
Apr 06, 2022 | 289.52 | 294.11 | 289.02 | 289.75 | 212,298 | -1.30(-0.45%) |
Apr 05, 2022 | 289.51 | 292.91 | 287.49 | 291.05 | 310,622 | +1.55(+0.53%) |
Apr 04, 2022 | 298.41 | 298.41 | 287.89 | 289.51 | 274,667 | -9.55(-3.19%) |
Apr 01, 2022 | 295.31 | 299.65 | 295.28 | 299.06 | 265,377 | +5.57(+1.90%) |
Mar 31, 2022 | 297.12 | 300.13 | 293.49 | 293.49 | 298,635 | -3.25(-1.10%) |
Mar 30, 2022 | 295.93 | 298.79 | 294.39 | 296.74 | 220,353 | +2.08(+0.71%) |
Mar 29, 2022 | 292.34 | 295.12 | 290.77 | 294.66 | 202,591 | +4.68(+1.62%) |
Mar 28, 2022 | 291.07 | 291.07 | 287.46 | 289.97 | 132,202 | -1.21(-0.41%) |
Mar 25, 2022 | 286.95 | 291.58 | 286.92 | 291.18 | 161,581 | +3.90(+1.36%) |
Mar 24, 2022 | 285.34 | 288.67 | 284.58 | 287.28 | 205,998 | +3.08(+1.08%) |
Mar 23, 2022 | 284.35 | 287.38 | 283.40 | 284.20 | 274,867 | -0.44(-0.15%) |
Mar 22, 2022 | 280.48 | 287.43 | 279.51 | 284.64 | 231,233 | +5.25(+1.88%) |
Mar 21, 2022 | 283.57 | 286.89 | 276.97 | 279.39 | 403,411 | +0.23(+0.08%) |
Mar 18, 2022 | 275.62 | 279.38 | 272.40 | 279.15 | 492,347 | +1.44(+0.52%) |
Mar 17, 2022 | 273.39 | 277.72 | 271.69 | 277.71 | 218,585 | +1.73(+0.63%) |
Mar 16, 2022 | 275.01 | 277.53 | 270.71 | 275.98 | 293,217 | +4.52(+1.66%) |
Mar 15, 2022 | 266.01 | 271.84 | 264.50 | 271.46 | 298,777 | +8.08(+3.07%) |
Mar 14, 2022 | 268.06 | 268.84 | 262.66 | 263.38 | 341,966 | +0.58(+0.22%) |
Mar 11, 2022 | 267.14 | 268.74 | 262.58 | 262.80 | 291,456 | -2.30(-0.87%) |
Mar 10, 2022 | 262.99 | 265.90 | 261.91 | 265.10 | 278,009 | -1.64(-0.61%) |
Mar 09, 2022 | 266.27 | 269.32 | 264.53 | 266.74 | 355,061 | +7.86(+3.04%) |
Mar 08, 2022 | 261.61 | 264.72 | 254.72 | 258.88 | 274,498 | +0.01(+0.00%) |
Mar 07, 2022 | 269.90 | 270.39 | 258.71 | 258.87 | 406,385 | -14.58(-5.33%) |
Mar 04, 2022 | 273.88 | 274.92 | 270.62 | 273.45 | 384,530 | -6.49(-2.32%) |
Mar 03, 2022 | 282.71 | 284.36 | 278.86 | 279.94 | 268,869 | -3.45(-1.22%) |
Mar 02, 2022 | 276.80 | 285.80 | 276.50 | 283.38 | 272,645 | +8.31(+3.02%) |
Mar 01, 2022 | 285.93 | 287.93 | 272.94 | 275.07 | 383,369 | -13.68(-4.74%) |
Feb 28, 2022 | 284.94 | 289.53 | 284.60 | 288.76 | 326,154 | -3.97(-1.36%) |
Feb 25, 2022 | 283.61 | 293.35 | 287.93 | 292.73 | 290,553 | +10.48(+3.71%) |
Feb 24, 2022 | 284.33 | 284.33 | 273.28 | 282.25 | 525,479 | -8.31(-2.86%) |
Feb 23, 2022 | 293.05 | 294.35 | 289.58 | 290.56 | 319,491 | -0.35(-0.12%) |
Feb 22, 2022 | 295.83 | 296.80 | 288.36 | 290.91 | 316,130 | -3.85(-1.31%) |
Feb 18, 2022 | 294.76 | 0 | +1.61(+0.55%) | |||
Feb 17, 2022 | 292.32 | 293.47 | 285.29 | 293.15 | 364,108 | -0.31(-0.11%) |
Feb 16, 2022 | 290.42 | 296.70 | 289.79 | 293.46 | 655,581 | +2.37(+0.81%) |
Feb 15, 2022 | 285.36 | 291.63 | 284.05 | 291.09 | 268,444 | +7.27(+2.56%) |
Feb 14, 2022 | 286.40 | 286.67 | 280.31 | 283.82 | 324,345 | -1.75(-0.61%) |
Feb 11, 2022 | 282.97 | 287.44 | 280.94 | 285.57 | 358,497 | +3.38(+1.20%) |
Feb 10, 2022 | 279.01 | 287.18 | 279.01 | 282.19 | 539,925 | +2.25(+0.80%) |
Feb 09, 2022 | 281.98 | 284.65 | 279.02 | 279.94 | 356,112 | -1.21(-0.43%) |
Feb 08, 2022 | 279.48 | 282.48 | 276.85 | 281.16 | 287,409 | +3.50(+1.26%) |
Feb 07, 2022 | 277.78 | 279.40 | 275.42 | 277.66 | 201,320 | +0.75(+0.27%) |
Feb 04, 2022 | 275.80 | 279.11 | 271.94 | 276.92 | 300,896 | +0.73(+0.26%) |
Feb 03, 2022 | 281.84 | 276.01 | 276.19 | 229,056 | -4.81(-1.71%) | |
Feb 02, 2022 | 274.15 | 281.31 | 274.15 | 281.00 | 224,083 | +5.50(+2.00%) |