Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 289.15 | 290.64 | 282.65 | 285.57 | 4,016,924 | -5.02(-1.73%) |
Apr 28, 2022 | 289.35 | 293.77 | 282.08 | 290.60 | 6,022,501 | +11.91(+4.27%) |
Apr 27, 2022 | 276.75 | 281.66 | 274.29 | 278.69 | 2,405,756 | +2.21(+0.80%) |
Apr 26, 2022 | 279.76 | 283.70 | 276.45 | 276.48 | 2,216,379 | -2.32(-0.83%) |
Apr 25, 2022 | 272.50 | 279.53 | 270.62 | 278.80 | 2,465,239 | +6.32(+2.32%) |
Apr 22, 2022 | 282.81 | 283.12 | 272.15 | 272.48 | 2,843,355 | -10.64(-3.76%) |
Apr 21, 2022 | 286.35 | 286.87 | 280.23 | 283.11 | 2,778,543 | -3.24(-1.13%) |
Apr 20, 2022 | 290.36 | 292.29 | 285.74 | 286.35 | 2,668,509 | -4.00(-1.38%) |
Apr 19, 2022 | 291.71 | 292.96 | 287.21 | 290.35 | 2,068,479 | -1.77(-0.61%) |
Apr 18, 2022 | 294.31 | 295.28 | 290.14 | 292.12 | 1,617,591 | -2.97(-1.01%) |
Apr 14, 2022 | 296.93 | 297.64 | 293.45 | 295.09 | 1,941,676 | -0.79(-0.27%) |
Apr 13, 2022 | 300.38 | 301.38 | 293.67 | 295.88 | 2,586,435 | -5.29(-1.76%) |
Apr 12, 2022 | 299.70 | 302.66 | 297.35 | 301.17 | 2,749,924 | -0.86(-0.28%) |
Apr 11, 2022 | 306.06 | 306.72 | 301.14 | 302.03 | 2,227,509 | -2.67(-0.88%) |
Apr 08, 2022 | 301.09 | 305.37 | 301.04 | 304.70 | 3,094,111 | +3.19(+1.06%) |
Apr 07, 2022 | 298.16 | 306.95 | 298.16 | 301.51 | 4,368,215 | +2.53(+0.85%) |
Apr 06, 2022 | 289.45 | 299.68 | 288.15 | 298.98 | 4,779,905 | +13.05(+4.56%) |
Apr 05, 2022 | 285.17 | 289.19 | 282.61 | 285.93 | 2,378,024 | +1.05(+0.37%) |
Apr 04, 2022 | 286.18 | 288.36 | 284.42 | 284.88 | 3,083,357 | -1.22(-0.43%) |
Apr 01, 2022 | 279.73 | 286.56 | 277.63 | 286.10 | 3,136,542 | +6.16(+2.20%) |
Mar 31, 2022 | 282.88 | 285.25 | 279.50 | 279.94 | 3,305,481 | -3.44(-1.21%) |
Mar 30, 2022 | 284.06 | 285.73 | 281.53 | 283.38 | 2,271,070 | +1.47(+0.52%) |
Mar 29, 2022 | 285.48 | 286.56 | 281.13 | 281.92 | 2,861,727 | -3.20(-1.12%) |
Mar 28, 2022 | 284.79 | 285.89 | 281.84 | 285.12 | 2,245,213 | +2.58(+0.91%) |
Mar 25, 2022 | 282.03 | 285.11 | 280.15 | 282.53 | 2,455,150 | +1.30(+0.46%) |
Mar 24, 2022 | 279.87 | 282.37 | 278.27 | 281.23 | 2,467,784 | +3.42(+1.23%) |
Mar 23, 2022 | 278.04 | 281.71 | 276.99 | 277.81 | 3,221,653 | -0.81(-0.29%) |
Mar 22, 2022 | 283.17 | 284.04 | 277.03 | 278.62 | 3,898,806 | -4.52(-1.60%) |
Mar 21, 2022 | 281.30 | 288.70 | 281.30 | 283.14 | 3,574,861 | +1.96(+0.70%) |
Mar 18, 2022 | 279.43 | 284.81 | 278.47 | 281.19 | 4,662,555 | +2.08(+0.75%) |
Mar 17, 2022 | 270.79 | 279.47 | 270.25 | 279.10 | 3,344,694 | +8.87(+3.28%) |
Mar 16, 2022 | 271.62 | 272.36 | 266.88 | 270.24 | 3,217,666 | +0.96(+0.36%) |
Mar 15, 2022 | 263.81 | 270.28 | 263.81 | 269.28 | 4,497,474 | +6.31(+2.40%) |
Mar 14, 2022 | 262.95 | 264.82 | 261.32 | 262.96 | 2,776,119 | +2.64(+1.01%) |
Mar 11, 2022 | 259.12 | 265.62 | 259.12 | 260.32 | 2,526,327 | +0.27(+0.10%) |
Mar 10, 2022 | 256.94 | 261.72 | 256.94 | 260.05 | 2,861,372 | +3.16(+1.23%) |
Mar 09, 2022 | 257.39 | 261.78 | 256.19 | 256.89 | 3,033,612 | +2.80(+1.10%) |
Mar 08, 2022 | 254.10 | 259.35 | 253.10 | 254.10 | 3,562,505 | -1.67(-0.65%) |
Mar 07, 2022 | 254.03 | 257.71 | 252.07 | 255.77 | 3,145,363 | -1.20(-0.47%) |
Mar 04, 2022 | 250.46 | 257.54 | 249.79 | 256.97 | 3,577,454 | +4.13(+1.64%) |
Mar 03, 2022 | 249.11 | 253.75 | 248.68 | 252.84 | 3,226,062 | +4.37(+1.76%) |
Mar 02, 2022 | 244.27 | 250.72 | 243.47 | 248.47 | 2,508,295 | +4.56(+1.87%) |
Mar 01, 2022 | 242.00 | 244.72 | 239.93 | 243.90 | 2,939,211 | -0.44(-0.18%) |
Feb 28, 2022 | 240.62 | 244.45 | 239.10 | 244.34 | 3,261,530 | -0.88(-0.36%) |
Feb 25, 2022 | 238.37 | 247.22 | 243.35 | 245.22 | 2,498,424 | +7.60(+3.20%) |
Feb 24, 2022 | 229.90 | 238.46 | 228.75 | 237.62 | 3,353,281 | +4.66(+2.00%) |
Feb 23, 2022 | 235.15 | 237.23 | 232.67 | 232.96 | 2,349,817 | -0.80(-0.34%) |
Feb 22, 2022 | 233.84 | 235.46 | 232.19 | 233.76 | 3,004,013 | -1.15(-0.49%) |
Feb 18, 2022 | 234.92 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.07 | 240.07 | 235.01 | 235.56 | 2,105,965 | -4.51(-1.88%) |
Feb 16, 2022 | 237.14 | 241.48 | 237.14 | 240.07 | 2,515,413 | +1.70(+0.71%) |
Feb 15, 2022 | 231.34 | 239.30 | 231.34 | 238.37 | 3,487,904 | +8.94(+3.90%) |
Feb 14, 2022 | 228.75 | 231.56 | 226.67 | 229.42 | 2,631,066 | -0.07(-0.03%) |
Feb 11, 2022 | 232.89 | 234.25 | 228.63 | 229.49 | 2,110,385 | -3.80(-1.63%) |
Feb 10, 2022 | 233.54 | 237.62 | 231.80 | 233.29 | 2,344,992 | -3.53(-1.49%) |
Feb 09, 2022 | 234.87 | 237.98 | 234.67 | 236.82 | 1,807,806 | +3.27(+1.40%) |
Feb 08, 2022 | 235.49 | 236.45 | 231.18 | 233.55 | 2,683,922 | -3.54(-1.49%) |
Feb 07, 2022 | 235.99 | 237.56 | 233.94 | 237.09 | 4,055,829 | +1.25(+0.53%) |
Feb 04, 2022 | 236.29 | 237.63 | 234.83 | 235.85 | 3,666,631 | -2.47(-1.04%) |
Feb 03, 2022 | 240.94 | 238.32 | 3,567,678 | -5.86(-2.40%) | ||
Feb 02, 2022 | 238.85 | 245.20 | 237.56 | 244.18 | 2,655,674 | +2.48(+1.03%) |