Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 236.03 | 242.63 | 234.90 | 236.25 | 46,986 | -2.79(-1.17%) |
Apr 28, 2022 | 234.84 | 241.59 | 229.93 | 239.04 | 47,015 | +7.63(+3.30%) |
Apr 27, 2022 | 232.77 | 235.59 | 228.77 | 231.41 | 37,412 | -1.41(-0.61%) |
Apr 26, 2022 | 239.42 | 240.52 | 231.90 | 232.82 | 50,532 | -10.17(-4.19%) |
Apr 25, 2022 | 232.20 | 243.70 | 232.20 | 242.99 | 47,017 | +8.71(+3.72%) |
Apr 22, 2022 | 234.27 | 235.82 | 232.93 | 234.28 | 39,116 | -2.52(-1.06%) |
Apr 21, 2022 | 248.00 | 248.00 | 235.33 | 236.80 | 54,675 | -7.07(-2.90%) |
Apr 20, 2022 | 247.67 | 250.78 | 242.92 | 243.87 | 60,988 | -3.53(-1.43%) |
Apr 19, 2022 | 238.68 | 249.24 | 238.68 | 247.40 | 52,506 | +8.69(+3.64%) |
Apr 18, 2022 | 233.64 | 239.35 | 233.42 | 238.71 | 55,052 | +2.77(+1.17%) |
Apr 14, 2022 | 241.80 | 243.71 | 234.94 | 235.94 | 42,776 | -5.06(-2.10%) |
Apr 13, 2022 | 230.02 | 242.18 | 230.02 | 241.00 | 67,614 | +11.00(+4.78%) |
Apr 12, 2022 | 235.04 | 241.94 | 229.33 | 230.00 | 47,554 | -2.32(-1.00%) |
Apr 11, 2022 | 227.42 | 234.99 | 227.42 | 232.32 | 53,507 | +2.42(+1.05%) |
Apr 08, 2022 | 230.65 | 236.37 | 228.38 | 229.90 | 62,812 | +0.37(+0.16%) |
Apr 07, 2022 | 228.53 | 231.20 | 224.13 | 229.53 | 114,189 | +1.32(+0.58%) |
Apr 06, 2022 | 233.00 | 233.48 | 226.69 | 228.21 | 81,749 | -8.29(-3.51%) |
Apr 05, 2022 | 245.74 | 246.62 | 235.12 | 236.50 | 89,946 | -8.58(-3.50%) |
Apr 04, 2022 | 245.52 | 251.00 | 244.34 | 245.08 | 80,210 | +1.24(+0.51%) |
Apr 01, 2022 | 243.20 | 245.68 | 240.11 | 243.84 | 77,955 | +2.99(+1.24%) |
Mar 31, 2022 | 248.30 | 255.00 | 240.27 | 240.85 | 89,347 | -10.14(-4.04%) |
Mar 30, 2022 | 258.61 | 258.61 | 250.50 | 250.99 | 53,938 | -6.17(-2.40%) |
Mar 29, 2022 | 253.26 | 259.36 | 252.06 | 257.16 | 79,291 | +6.48(+2.58%) |
Mar 28, 2022 | 247.81 | 251.94 | 243.20 | 250.68 | 62,826 | +3.68(+1.49%) |
Mar 25, 2022 | 254.00 | 257.01 | 246.21 | 247.00 | 99,315 | -6.50(-2.56%) |
Mar 24, 2022 | 276.05 | 276.05 | 250.68 | 253.50 | 150,522 | -22.84(-8.27%) |
Mar 23, 2022 | 284.00 | 284.00 | 275.20 | 276.34 | 40,719 | -10.78(-3.75%) |
Mar 22, 2022 | 280.27 | 288.53 | 280.27 | 287.12 | 48,051 | +9.67(+3.49%) |
Mar 21, 2022 | 286.77 | 286.78 | 274.69 | 277.45 | 47,070 | -8.08(-2.83%) |
Mar 18, 2022 | 288.47 | 290.27 | 283.18 | 285.53 | 103,432 | -1.43(-0.50%) |
Mar 17, 2022 | 280.53 | 289.88 | 280.06 | 286.96 | 30,319 | +3.35(+1.18%) |
Mar 16, 2022 | 278.60 | 286.26 | 274.70 | 283.61 | 64,232 | +6.22(+2.24%) |
Mar 15, 2022 | 267.08 | 277.51 | 266.40 | 277.39 | 67,770 | +13.39(+5.07%) |
Mar 14, 2022 | 269.66 | 269.66 | 260.83 | 264.00 | 60,913 | -2.90(-1.09%) |
Mar 11, 2022 | 271.10 | 273.05 | 264.02 | 266.90 | 36,983 | -4.70(-1.73%) |
Mar 10, 2022 | 265.43 | 273.75 | 264.93 | 271.60 | 31,226 | -0.14(-0.05%) |
Mar 09, 2022 | 265.39 | 275.62 | 265.39 | 271.74 | 37,294 | +10.74(+4.11%) |
Mar 08, 2022 | 260.09 | 268.33 | 253.05 | 261.00 | 40,674 | +3.07(+1.19%) |
Mar 07, 2022 | 269.37 | 274.63 | 257.92 | 257.93 | 47,211 | -12.54(-4.64%) |
Mar 04, 2022 | 270.64 | 270.93 | 266.70 | 270.47 | 36,437 | -4.20(-1.53%) |
Mar 03, 2022 | 287.29 | 287.29 | 271.75 | 274.67 | 36,414 | -8.59(-3.03%) |
Mar 02, 2022 | 274.10 | 285.45 | 270.20 | 283.26 | 45,411 | +12.08(+4.45%) |
Mar 01, 2022 | 271.12 | 275.00 | 268.44 | 271.18 | 62,713 | -1.45(-0.53%) |
Feb 28, 2022 | 272.37 | 276.50 | 268.25 | 272.63 | 70,351 | -4.13(-1.49%) |
Feb 25, 2022 | 272.35 | 277.06 | 271.75 | 276.76 | 53,456 | +6.76(+2.50%) |
Feb 24, 2022 | 259.67 | 271.62 | 259.67 | 270.00 | 61,953 | +5.00(+1.89%) |
Feb 23, 2022 | 272.98 | 272.98 | 263.60 | 265.00 | 76,653 | -7.21(-2.65%) |
Feb 22, 2022 | 288.78 | 289.17 | 271.45 | 272.21 | 83,188 | -18.03(-6.21%) |
Feb 18, 2022 | 290.24 | 0 | +0.77(+0.27%) | |||
Feb 17, 2022 | 290.65 | 294.24 | 287.82 | 289.47 | 40,526 | -4.36(-1.48%) |
Feb 16, 2022 | 286.46 | 294.25 | 283.35 | 293.83 | 38,309 | +7.42(+2.59%) |
Feb 15, 2022 | 288.85 | 288.85 | 284.53 | 286.41 | 44,765 | +2.40(+0.85%) |
Feb 14, 2022 | 283.86 | 289.51 | 282.21 | 284.01 | 61,517 | +0.67(+0.24%) |
Feb 11, 2022 | 290.29 | 290.90 | 279.21 | 283.34 | 62,881 | -5.59(-1.93%) |
Feb 10, 2022 | 293.50 | 303.02 | 287.41 | 288.93 | 76,589 | -8.68(-2.92%) |
Feb 09, 2022 | 298.68 | 305.21 | 295.33 | 297.61 | 87,184 | +3.61(+1.23%) |
Feb 08, 2022 | 293.34 | 303.16 | 293.34 | 294.00 | 99,899 | +1.60(+0.55%) |
Feb 07, 2022 | 292.73 | 296.92 | 282.24 | 292.40 | 46,890 | +1.68(+0.58%) |
Feb 04, 2022 | 280.00 | 297.85 | 274.80 | 290.72 | 108,358 | +13.44(+4.85%) |
Feb 03, 2022 | 272.16 | 277.28 | 116,009 | +2.90(+1.06%) | ||
Feb 02, 2022 | 271.46 | 275.44 | 269.01 | 274.38 | 48,175 | +4.18(+1.55%) |