Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 283.92 | 287.22 | 279.56 | 279.79 | 20,123 | -5.97(-2.09%) |
Apr 28, 2022 | 285.02 | 286.36 | 280.77 | 285.76 | 9,814 | +1.73(+0.61%) |
Apr 27, 2022 | 285.16 | 286.72 | 283.42 | 284.03 | 16,086 | -0.51(-0.18%) |
Apr 26, 2022 | 290.08 | 290.08 | 284.54 | 284.54 | 11,445 | -7.80(-2.67%) |
Apr 25, 2022 | 290.31 | 292.57 | 286.85 | 292.34 | 11,091 | +1.28(+0.44%) |
Apr 22, 2022 | 301.30 | 301.30 | 291.06 | 291.06 | 14,308 | -13.23(-4.35%) |
Apr 21, 2022 | 311.07 | 311.07 | 304.10 | 304.29 | 8,889 | -5.03(-1.62%) |
Apr 20, 2022 | 305.52 | 310.44 | 305.51 | 309.32 | 8,920 | +4.80(+1.58%) |
Apr 19, 2022 | 300.94 | 304.64 | 300.94 | 304.52 | 8,670 | +3.95(+1.32%) |
Apr 18, 2022 | 303.83 | 303.83 | 299.39 | 300.56 | 15,268 | -4.18(-1.37%) |
Apr 14, 2022 | 307.35 | 308.27 | 304.74 | 304.74 | 10,845 | -2.07(-0.67%) |
Apr 13, 2022 | 305.00 | 306.91 | 304.98 | 306.81 | 16,277 | +2.84(+0.93%) |
Apr 12, 2022 | 308.00 | 308.83 | 303.39 | 303.97 | 6,468 | -3.07(-1.00%) |
Apr 11, 2022 | 311.14 | 311.14 | 307.04 | 307.04 | 9,019 | -6.30(-2.01%) |
Apr 08, 2022 | 312.36 | 315.43 | 311.85 | 313.34 | 15,724 | +1.10(+0.35%) |
Apr 07, 2022 | 306.03 | 313.15 | 306.03 | 312.23 | 9,270 | +5.77(+1.88%) |
Apr 06, 2022 | 302.37 | 306.57 | 302.37 | 306.46 | 4,475 | +2.30(+0.76%) |
Apr 05, 2022 | 307.87 | 307.87 | 304.16 | 304.16 | 3,535 | -0.42(-0.14%) |
Apr 04, 2022 | 307.90 | 307.90 | 304.55 | 304.58 | 5,443 | -2.90(-0.94%) |
Apr 01, 2022 | 305.28 | 307.48 | 305.07 | 307.48 | 7,811 | +3.05(+1.00%) |
Mar 31, 2022 | 308.14 | 308.21 | 304.43 | 304.43 | 6,320 | -2.98(-0.97%) |
Mar 30, 2022 | 309.10 | 309.10 | 306.37 | 307.41 | 9,205 | -1.02(-0.33%) |
Mar 29, 2022 | 307.84 | 308.92 | 307.61 | 308.43 | 6,252 | +3.25(+1.06%) |
Mar 28, 2022 | 302.58 | 305.18 | 302.58 | 305.18 | 7,529 | +2.59(+0.86%) |
Mar 25, 2022 | 302.46 | 302.59 | 300.58 | 302.59 | 4,612 | +0.99(+0.33%) |
Mar 24, 2022 | 298.54 | 301.60 | 298.54 | 301.60 | 3,421 | +3.23(+1.08%) |
Mar 23, 2022 | 303.23 | 303.23 | 298.37 | 298.37 | 8,266 | -6.67(-2.19%) |
Mar 22, 2022 | 303.43 | 305.24 | 303.43 | 305.04 | 4,820 | +1.66(+0.55%) |
Mar 21, 2022 | 304.35 | 305.20 | 302.06 | 303.37 | 5,007 | -0.66(-0.22%) |
Mar 18, 2022 | 302.08 | 304.04 | 301.31 | 304.04 | 3,492 | +2.63(+0.87%) |
Mar 17, 2022 | 300.27 | 301.41 | 300.27 | 301.41 | 3,406 | +4.38(+1.48%) |
Mar 16, 2022 | 293.84 | 297.06 | 293.84 | 297.03 | 6,453 | +5.24(+1.79%) |
Mar 15, 2022 | 287.74 | 291.89 | 287.74 | 291.79 | 3,226 | +5.75(+2.01%) |
Mar 14, 2022 | 288.03 | 290.71 | 285.81 | 286.04 | 3,267 | -0.88(-0.31%) |
Mar 11, 2022 | 290.58 | 290.58 | 286.92 | 286.92 | 3,592 | -3.48(-1.20%) |
Mar 10, 2022 | 288.69 | 290.40 | 287.18 | 290.40 | 4,416 | -0.62(-0.21%) |
Mar 09, 2022 | 290.65 | 292.31 | 290.10 | 291.02 | 3,889 | +5.51(+1.93%) |
Mar 08, 2022 | 290.65 | 291.61 | 285.51 | 285.51 | 11,646 | -6.20(-2.12%) |
Mar 07, 2022 | 293.05 | 293.19 | 291.05 | 291.71 | 8,678 | -6.27(-2.10%) |
Mar 04, 2022 | 294.75 | 298.02 | 294.75 | 297.98 | 5,960 | +0.58(+0.19%) |
Mar 03, 2022 | 297.92 | 297.94 | 294.99 | 297.40 | 2,708 | +1.19(+0.40%) |
Mar 02, 2022 | 293.79 | 297.57 | 293.79 | 296.21 | 4,893 | +2.94(+1.00%) |
Mar 01, 2022 | 294.51 | 294.51 | 290.69 | 293.28 | 3,810 | -1.38(-0.47%) |
Feb 28, 2022 | 294.54 | 294.91 | 291.86 | 294.65 | 8,312 | -3.30(-1.11%) |
Feb 25, 2022 | 292.64 | 298.18 | 294.40 | 297.95 | 5,710 | +7.91(+2.73%) |
Feb 24, 2022 | 280.93 | 290.04 | 280.18 | 290.04 | 9,676 | +3.08(+1.07%) |
Feb 23, 2022 | 290.77 | 290.77 | 286.73 | 286.96 | 7,236 | -1.75(-0.61%) |
Feb 22, 2022 | 287.55 | 290.58 | 287.55 | 288.71 | 9,080 | -0.21(-0.07%) |
Feb 18, 2022 | 288.92 | 0 | -1.72(-0.59%) | |||
Feb 17, 2022 | 293.87 | 293.87 | 290.64 | 290.64 | 4,623 | -5.64(-1.90%) |
Feb 16, 2022 | 293.15 | 296.55 | 292.45 | 296.28 | 3,519 | +1.59(+0.54%) |
Feb 15, 2022 | 293.17 | 294.99 | 293.17 | 294.69 | 4,967 | +3.97(+1.36%) |
Feb 14, 2022 | 293.07 | 293.07 | 289.04 | 290.73 | 7,244 | -3.00(-1.02%) |
Feb 11, 2022 | 298.58 | 298.92 | 293.73 | 293.73 | 3,756 | -4.23(-1.42%) |
Feb 10, 2022 | 298.21 | 302.44 | 297.36 | 297.96 | 20,653 | -4.68(-1.55%) |
Feb 09, 2022 | 300.58 | 303.23 | 300.58 | 302.64 | 18,326 | +3.85(+1.29%) |
Feb 08, 2022 | 293.17 | 298.79 | 293.03 | 298.79 | 8,496 | +3.88(+1.31%) |
Feb 07, 2022 | 295.21 | 296.88 | 294.91 | 294.91 | 7,321 | -0.69(-0.24%) |
Feb 04, 2022 | 296.23 | 296.63 | 293.45 | 295.61 | 4,214 | -0.83(-0.28%) |
Feb 03, 2022 | 296.35 | 296.15 | 296.44 | 3,223 | -1.64(-0.55%) | |
Feb 02, 2022 | 295.08 | 298.36 | 295.08 | 298.08 | 5,169 | +3.77(+1.28%) |