Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 289.64 | 291.13 | 283.13 | 286.06 | 4,010,089 | -5.03(-1.73%) |
Apr 28, 2022 | 289.84 | 294.27 | 282.57 | 291.10 | 6,012,253 | +11.93(+4.27%) |
Apr 27, 2022 | 277.22 | 282.14 | 274.76 | 279.17 | 2,401,663 | +2.21(+0.80%) |
Apr 26, 2022 | 280.24 | 284.18 | 276.92 | 276.95 | 2,212,607 | -2.32(-0.83%) |
Apr 25, 2022 | 272.96 | 280.01 | 271.08 | 279.27 | 2,461,044 | +6.33(+2.32%) |
Apr 22, 2022 | 283.29 | 283.60 | 272.62 | 272.94 | 2,838,517 | -10.65(-3.76%) |
Apr 21, 2022 | 286.83 | 287.36 | 280.70 | 283.59 | 2,773,815 | -3.24(-1.13%) |
Apr 20, 2022 | 290.85 | 292.79 | 286.23 | 286.83 | 2,663,968 | -4.00(-1.38%) |
Apr 19, 2022 | 292.21 | 293.46 | 287.70 | 290.84 | 2,064,959 | -1.77(-0.61%) |
Apr 18, 2022 | 294.82 | 295.79 | 290.63 | 292.61 | 1,614,839 | -2.98(-1.01%) |
Apr 14, 2022 | 297.44 | 298.14 | 293.95 | 295.59 | 1,938,373 | -0.79(-0.27%) |
Apr 13, 2022 | 300.90 | 301.89 | 294.17 | 296.38 | 2,582,034 | -5.30(-1.76%) |
Apr 12, 2022 | 300.21 | 303.18 | 297.86 | 301.68 | 2,745,245 | -0.86(-0.28%) |
Apr 11, 2022 | 306.59 | 307.24 | 301.65 | 302.54 | 2,223,718 | -2.67(-0.88%) |
Apr 08, 2022 | 301.60 | 305.89 | 301.55 | 305.21 | 3,088,846 | +3.19(+1.06%) |
Apr 07, 2022 | 298.66 | 307.48 | 298.66 | 302.02 | 4,360,782 | +2.54(+0.85%) |
Apr 06, 2022 | 289.94 | 300.19 | 288.65 | 299.49 | 4,771,772 | +13.07(+4.56%) |
Apr 05, 2022 | 285.66 | 289.69 | 283.09 | 286.41 | 2,373,978 | +1.05(+0.37%) |
Apr 04, 2022 | 286.67 | 288.85 | 284.91 | 285.37 | 3,078,110 | -1.22(-0.43%) |
Apr 01, 2022 | 280.21 | 287.05 | 278.10 | 286.59 | 3,131,205 | +6.17(+2.20%) |
Mar 31, 2022 | 283.36 | 285.74 | 279.98 | 280.42 | 3,299,856 | -3.45(-1.21%) |
Mar 30, 2022 | 284.54 | 286.22 | 282.01 | 283.87 | 2,267,206 | +1.47(+0.52%) |
Mar 29, 2022 | 285.96 | 287.05 | 281.61 | 282.40 | 2,856,858 | -3.20(-1.12%) |
Mar 28, 2022 | 285.28 | 286.38 | 282.32 | 285.60 | 2,241,392 | +2.58(+0.91%) |
Mar 25, 2022 | 282.51 | 285.59 | 280.63 | 283.02 | 2,450,972 | +1.30(+0.46%) |
Mar 24, 2022 | 280.34 | 282.85 | 278.75 | 281.71 | 2,463,585 | +3.43(+1.23%) |
Mar 23, 2022 | 278.51 | 282.19 | 277.46 | 278.29 | 3,216,171 | -0.81(-0.29%) |
Mar 22, 2022 | 283.65 | 284.52 | 277.50 | 279.10 | 3,892,172 | -4.52(-1.60%) |
Mar 21, 2022 | 281.78 | 289.19 | 281.78 | 283.62 | 3,568,778 | +1.96(+0.70%) |
Mar 18, 2022 | 279.90 | 285.30 | 278.94 | 281.67 | 4,654,621 | +2.09(+0.75%) |
Mar 17, 2022 | 271.26 | 279.95 | 270.71 | 279.58 | 3,339,003 | +8.88(+3.28%) |
Mar 16, 2022 | 272.08 | 272.82 | 267.34 | 270.70 | 3,212,190 | +0.96(+0.36%) |
Mar 15, 2022 | 264.26 | 270.74 | 264.26 | 269.74 | 4,489,821 | +6.33(+2.40%) |
Mar 14, 2022 | 263.40 | 265.27 | 261.77 | 263.41 | 2,771,395 | +2.64(+1.01%) |
Mar 11, 2022 | 259.56 | 266.07 | 259.56 | 260.77 | 2,522,028 | +0.27(+0.11%) |
Mar 10, 2022 | 257.38 | 262.17 | 257.38 | 260.49 | 2,856,503 | +3.16(+1.23%) |
Mar 09, 2022 | 257.83 | 262.23 | 256.63 | 257.33 | 3,028,450 | +2.80(+1.10%) |
Mar 08, 2022 | 254.53 | 259.79 | 253.53 | 254.53 | 3,556,443 | -1.67(-0.65%) |
Mar 07, 2022 | 254.46 | 258.15 | 252.50 | 256.20 | 3,140,011 | -1.20(-0.47%) |
Mar 04, 2022 | 250.89 | 257.98 | 250.21 | 257.41 | 3,571,367 | +4.14(+1.64%) |
Mar 03, 2022 | 249.54 | 254.19 | 249.10 | 253.27 | 3,220,572 | +4.38(+1.76%) |
Mar 02, 2022 | 244.69 | 251.15 | 243.88 | 248.89 | 2,504,027 | +4.57(+1.87%) |
Mar 01, 2022 | 242.42 | 245.14 | 240.34 | 244.32 | 2,934,210 | -0.44(-0.18%) |
Feb 28, 2022 | 241.03 | 244.87 | 239.51 | 244.76 | 3,255,980 | -0.88(-0.36%) |
Feb 25, 2022 | 238.78 | 247.65 | 243.77 | 245.64 | 2,494,173 | +7.61(+3.20%) |
Feb 24, 2022 | 230.29 | 238.86 | 229.14 | 238.03 | 3,347,575 | +4.67(+2.00%) |
Feb 23, 2022 | 235.55 | 237.64 | 233.07 | 233.36 | 2,345,819 | -0.80(-0.34%) |
Feb 22, 2022 | 234.24 | 235.86 | 232.59 | 234.16 | 2,998,902 | -1.16(-0.49%) |
Feb 18, 2022 | 235.32 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.48 | 240.48 | 235.42 | 235.96 | 2,102,382 | -4.51(-1.88%) |
Feb 16, 2022 | 237.54 | 241.89 | 237.54 | 240.48 | 2,511,133 | +1.70(+0.71%) |
Feb 15, 2022 | 231.73 | 239.71 | 231.73 | 238.78 | 3,481,969 | +8.96(+3.90%) |
Feb 14, 2022 | 229.14 | 231.96 | 227.05 | 229.81 | 2,626,589 | -0.07(-0.03%) |
Feb 11, 2022 | 233.29 | 234.65 | 229.01 | 229.88 | 2,106,794 | -3.80(-1.63%) |
Feb 10, 2022 | 233.94 | 238.03 | 232.19 | 233.69 | 2,341,002 | -3.54(-1.49%) |
Feb 09, 2022 | 235.27 | 238.39 | 235.07 | 237.23 | 1,804,730 | +3.28(+1.40%) |
Feb 08, 2022 | 235.89 | 236.86 | 231.57 | 233.95 | 2,679,355 | -3.55(-1.49%) |
Feb 07, 2022 | 236.39 | 237.97 | 234.33 | 237.50 | 4,048,927 | +1.25(+0.53%) |
Feb 04, 2022 | 236.69 | 238.03 | 235.23 | 236.25 | 3,660,392 | -2.48(-1.04%) |
Feb 03, 2022 | 241.35 | 238.73 | 3,561,607 | -5.87(-2.40%) | ||
Feb 02, 2022 | 239.25 | 245.62 | 237.96 | 244.60 | 2,651,155 | +2.49(+1.03%) |