Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 290.41 | 293.78 | 282.46 | 283.11 | 5,198,278 | -10.71(-3.64%) |
Apr 28, 2022 | 287.21 | 296.43 | 285.57 | 293.82 | 4,404,594 | +9.57(+3.37%) |
Apr 27, 2022 | 283.96 | 288.78 | 281.90 | 284.24 | 3,655,818 | +1.55(+0.55%) |
Apr 26, 2022 | 284.85 | 289.86 | 282.47 | 282.69 | 3,623,066 | -4.69(-1.63%) |
Apr 25, 2022 | 282.73 | 287.60 | 279.22 | 287.39 | 4,665,307 | +4.55(+1.61%) |
Apr 22, 2022 | 291.99 | 291.99 | 282.53 | 282.84 | 4,303,584 | -9.66(-3.30%) |
Apr 21, 2022 | 298.75 | 300.07 | 291.91 | 292.50 | 3,195,231 | -4.50(-1.52%) |
Apr 20, 2022 | 293.10 | 297.91 | 291.92 | 297.00 | 5,007,496 | +6.92(+2.38%) |
Apr 19, 2022 | 283.31 | 290.39 | 282.55 | 290.08 | 3,599,044 | +7.15(+2.53%) |
Apr 18, 2022 | 285.56 | 288.66 | 281.57 | 282.93 | 3,380,317 | -4.06(-1.42%) |
Apr 14, 2022 | 292.94 | 294.28 | 286.81 | 286.99 | 4,848,252 | -5.56(-1.90%) |
Apr 13, 2022 | 288.49 | 293.76 | 288.12 | 292.55 | 3,379,211 | +3.89(+1.35%) |
Apr 12, 2022 | 291.63 | 295.25 | 287.54 | 288.66 | 4,372,718 | -0.40(-0.14%) |
Apr 11, 2022 | 290.09 | 296.09 | 288.32 | 289.07 | 4,350,277 | -4.14(-1.41%) |
Apr 08, 2022 | 284.11 | 294.31 | 283.94 | 293.20 | 6,092,637 | +7.88(+2.76%) |
Apr 07, 2022 | 279.71 | 287.06 | 276.69 | 285.32 | 5,559,933 | +3.97(+1.41%) |
Apr 06, 2022 | 280.93 | 283.36 | 278.01 | 281.36 | 6,895,968 | -5.96(-2.07%) |
Apr 05, 2022 | 288.63 | 291.31 | 284.82 | 287.31 | 4,643,148 | -0.68(-0.24%) |
Apr 04, 2022 | 284.14 | 288.84 | 282.33 | 287.99 | 4,947,487 | +3.48(+1.22%) |
Apr 01, 2022 | 283.20 | 285.91 | 281.70 | 284.51 | 5,893,902 | +2.41(+0.86%) |
Mar 31, 2022 | 288.58 | 290.24 | 281.69 | 282.10 | 11,730,113 | -8.61(-2.96%) |
Mar 30, 2022 | 295.09 | 297.10 | 288.48 | 290.71 | 7,663,126 | -8.72(-2.91%) |
Mar 29, 2022 | 298.67 | 302.41 | 294.90 | 299.42 | 5,641,328 | +3.23(+1.09%) |
Mar 28, 2022 | 293.10 | 296.26 | 291.43 | 296.19 | 4,176,357 | +3.39(+1.16%) |
Mar 25, 2022 | 300.15 | 300.45 | 290.56 | 292.80 | 5,494,349 | -4.81(-1.62%) |
Mar 24, 2022 | 298.90 | 301.02 | 296.21 | 297.61 | 4,906,018 | -1.20(-0.40%) |
Mar 23, 2022 | 308.08 | 309.30 | 297.67 | 298.80 | 5,524,794 | -11.95(-3.85%) |
Mar 22, 2022 | 310.37 | 312.23 | 305.36 | 310.75 | 5,160,705 | +0.34(+0.11%) |
Mar 21, 2022 | 318.58 | 321.08 | 308.25 | 310.41 | 4,796,509 | -10.72(-3.34%) |
Mar 18, 2022 | 314.43 | 321.13 | 313.18 | 321.13 | 9,984,269 | +4.13(+1.30%) |
Mar 17, 2022 | 310.20 | 317.00 | 308.97 | 317.00 | 3,313,793 | +5.14(+1.65%) |
Mar 16, 2022 | 312.50 | 314.73 | 305.57 | 311.86 | 4,184,224 | +2.23(+0.72%) |
Mar 15, 2022 | 301.91 | 311.18 | 301.89 | 309.63 | 4,005,631 | +9.59(+3.20%) |
Mar 14, 2022 | 304.32 | 305.35 | 298.01 | 300.04 | 3,824,346 | +1.48(+0.50%) |
Mar 11, 2022 | 300.90 | 303.27 | 298.03 | 298.56 | 3,155,499 | -1.08(-0.36%) |
Mar 10, 2022 | 296.27 | 299.94 | 299.64 | 4,123,727 | +0.70(+0.23%) | |
Mar 09, 2022 | 301.58 | 303.90 | 298.68 | 298.94 | 4,713,592 | +2.22(+0.75%) |
Mar 08, 2022 | 299.54 | 307.73 | 295.98 | 296.72 | 5,435,123 | -5.65(-1.87%) |
Mar 07, 2022 | 303.76 | 308.77 | 299.88 | 302.37 | 4,982,111 | -1.39(-0.46%) |
Mar 04, 2022 | 301.84 | 306.01 | 299.31 | 303.76 | 3,876,703 | -0.09(-0.03%) |
Mar 03, 2022 | 308.38 | 309.78 | 302.43 | 303.86 | 4,114,686 | -2.82(-0.92%) |
Mar 02, 2022 | 300.77 | 310.25 | 299.47 | 306.68 | 6,024,458 | +6.67(+2.22%) |
Mar 01, 2022 | 294.70 | 302.05 | 293.92 | 300.01 | 6,020,542 | +4.14(+1.40%) |
Feb 28, 2022 | 293.19 | 296.10 | 290.85 | 295.87 | 6,120,350 | -0.77(-0.26%) |
Feb 25, 2022 | 293.38 | 297.38 | 289.10 | 296.63 | 6,949,924 | +3.19(+1.09%) |
Feb 24, 2022 | 281.04 | 293.63 | 280.37 | 293.44 | 8,986,329 | +5.40(+1.87%) |
Feb 23, 2022 | 299.14 | 300.15 | 287.69 | 288.04 | 11,768,394 | -8.14(-2.75%) |
Feb 22, 2022 | 313.91 | 315.41 | 292.61 | 296.19 | 21,077,378 | -28.76(-8.85%) |
Feb 18, 2022 | 324.94 | 0 | -1.00(-0.31%) | |||
Feb 17, 2022 | 326.93 | 330.04 | 325.43 | 325.95 | 4,192,145 | -2.01(-0.61%) |
Feb 16, 2022 | 329.28 | 330.56 | 323.87 | 327.96 | 4,466,416 | -2.97(-0.90%) |
Feb 15, 2022 | 333.08 | 334.83 | 329.17 | 330.93 | 3,792,190 | +1.59(+0.48%) |
Feb 14, 2022 | 326.00 | 330.60 | 324.91 | 329.34 | 4,060,659 | +1.19(+0.36%) |
Feb 11, 2022 | 332.27 | 334.75 | 326.53 | 328.15 | 3,531,931 | -4.50(-1.35%) |
Feb 10, 2022 | 336.16 | 340.06 | 330.56 | 332.64 | 4,576,649 | -8.69(-2.55%) |
Feb 09, 2022 | 342.22 | 344.23 | 340.06 | 341.34 | 2,964,174 | +2.75(+0.81%) |
Feb 08, 2022 | 334.76 | 340.04 | 332.37 | 338.59 | 3,440,569 | +3.83(+1.14%) |
Feb 07, 2022 | 337.49 | 338.93 | 332.97 | 334.76 | 2,997,853 | -2.17(-0.64%) |
Feb 04, 2022 | 340.52 | 340.77 | 331.86 | 336.94 | 3,979,725 | -4.81(-1.41%) |
Feb 03, 2022 | 346.79 | 340.24 | 341.75 | 4,279,545 | -8.36(-2.39%) | |
Feb 02, 2022 | 345.10 | 350.94 | 344.52 | 350.11 | 4,075,014 | +4.71(+1.36%) |