Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 271.15 | 278.10 | 265.35 | 265.75 | 212,860 | -7.57(-2.77%) |
Apr 28, 2022 | 267.66 | 275.35 | 262.84 | 273.32 | 241,750 | +8.34(+3.15%) |
Apr 27, 2022 | 262.42 | 273.42 | 261.80 | 264.98 | 267,038 | +2.79(+1.06%) |
Apr 26, 2022 | 273.89 | 278.43 | 261.70 | 262.19 | 302,590 | -16.33(-5.86%) |
Apr 25, 2022 | 269.91 | 278.53 | 266.49 | 278.52 | 484,983 | +4.56(+1.66%) |
Apr 22, 2022 | 286.26 | 286.50 | 273.55 | 273.96 | 407,364 | -15.19(-5.25%) |
Apr 21, 2022 | 297.23 | 299.40 | 285.52 | 289.15 | 658,383 | -0.48(-0.17%) |
Apr 20, 2022 | 294.51 | 298.97 | 289.40 | 289.63 | 425,549 | -0.73(-0.25%) |
Apr 19, 2022 | 272.68 | 290.98 | 272.68 | 290.36 | 350,423 | +19.38(+7.15%) |
Apr 18, 2022 | 270.00 | 272.27 | 264.80 | 270.98 | 282,125 | -0.26(-0.10%) |
Apr 14, 2022 | 273.97 | 275.92 | 268.73 | 271.24 | 333,793 | -0.59(-0.22%) |
Apr 13, 2022 | 264.36 | 273.91 | 264.36 | 271.83 | 317,130 | +6.48(+2.44%) |
Apr 12, 2022 | 264.45 | 271.94 | 261.99 | 265.35 | 377,499 | +4.99(+1.92%) |
Apr 11, 2022 | 256.69 | 267.23 | 256.69 | 260.36 | 269,194 | -3.37(-1.28%) |
Apr 08, 2022 | 267.42 | 270.87 | 262.99 | 263.73 | 332,373 | -4.23(-1.58%) |
Apr 07, 2022 | 265.88 | 270.93 | 262.46 | 267.96 | 330,951 | -0.28(-0.10%) |
Apr 06, 2022 | 270.60 | 271.37 | 261.35 | 268.24 | 359,632 | -7.91(-2.86%) |
Apr 05, 2022 | 284.92 | 285.26 | 272.84 | 276.15 | 442,086 | -10.65(-3.71%) |
Apr 04, 2022 | 277.56 | 287.95 | 276.81 | 286.80 | 406,663 | +10.13(+3.66%) |
Apr 01, 2022 | 275.73 | 279.30 | 274.00 | 276.67 | 295,173 | +2.90(+1.06%) |
Mar 31, 2022 | 281.00 | 282.37 | 273.66 | 273.77 | 350,488 | -7.62(-2.71%) |
Mar 30, 2022 | 286.65 | 286.65 | 279.14 | 281.39 | 329,733 | -7.61(-2.63%) |
Mar 29, 2022 | 281.30 | 292.35 | 281.28 | 289.00 | 409,092 | +13.41(+4.87%) |
Mar 28, 2022 | 269.75 | 275.69 | 265.17 | 275.59 | 277,373 | +6.90(+2.57%) |
Mar 25, 2022 | 270.63 | 272.33 | 265.51 | 268.69 | 369,656 | -1.37(-0.51%) |
Mar 24, 2022 | 271.55 | 273.06 | 265.89 | 270.06 | 610,424 | +0.63(+0.23%) |
Mar 23, 2022 | 278.00 | 281.02 | 268.80 | 269.43 | 723,030 | -10.83(-3.86%) |
Mar 22, 2022 | 281.10 | 286.04 | 277.24 | 280.26 | 492,284 | +1.97(+0.71%) |
Mar 21, 2022 | 288.71 | 289.62 | 275.20 | 278.29 | 341,275 | -12.89(-4.43%) |
Mar 18, 2022 | 277.08 | 291.56 | 275.52 | 291.18 | 972,198 | +14.71(+5.32%) |
Mar 17, 2022 | 272.86 | 276.98 | 272.02 | 276.47 | 406,476 | +0.93(+0.34%) |
Mar 16, 2022 | 263.86 | 275.61 | 262.56 | 275.54 | 531,245 | +15.57(+5.99%) |
Mar 15, 2022 | 251.36 | 261.26 | 250.58 | 259.97 | 358,069 | +9.20(+3.67%) |
Mar 14, 2022 | 256.20 | 261.15 | 248.98 | 250.77 | 368,764 | -6.64(-2.58%) |
Mar 11, 2022 | 260.99 | 263.81 | 255.42 | 257.41 | 566,291 | -1.98(-0.76%) |
Mar 10, 2022 | 244.78 | 261.49 | 244.78 | 259.39 | 800,608 | +7.86(+3.12%) |
Mar 09, 2022 | 252.46 | 260.03 | 249.71 | 251.53 | 367,909 | +9.85(+4.08%) |
Mar 08, 2022 | 235.27 | 246.04 | 233.90 | 241.68 | 562,234 | +6.88(+2.93%) |
Mar 07, 2022 | 244.59 | 245.08 | 231.88 | 234.80 | 966,039 | -10.76(-4.38%) |
Mar 04, 2022 | 267.41 | 267.41 | 244.28 | 245.56 | 789,959 | -22.77(-8.49%) |
Mar 03, 2022 | 284.84 | 285.20 | 267.12 | 268.33 | 340,921 | -13.24(-4.70%) |
Mar 02, 2022 | 273.54 | 283.98 | 271.56 | 281.57 | 499,048 | +10.15(+3.74%) |
Mar 01, 2022 | 285.89 | 288.95 | 268.73 | 271.42 | 462,366 | -17.22(-5.97%) |
Feb 28, 2022 | 284.46 | 289.12 | 280.96 | 288.64 | 364,753 | +1.09(+0.38%) |
Feb 25, 2022 | 285.00 | 289.54 | 282.45 | 287.55 | 401,131 | +2.83(+0.99%) |
Feb 24, 2022 | 267.08 | 286.43 | 267.08 | 284.72 | 592,949 | +4.90(+1.75%) |
Feb 23, 2022 | 288.79 | 288.79 | 279.33 | 279.82 | 455,636 | -5.82(-2.04%) |
Feb 22, 2022 | 290.91 | 300.64 | 283.42 | 285.64 | 378,853 | -10.62(-3.58%) |
Feb 18, 2022 | 296.26 | 0 | -3.53(-1.18%) | |||
Feb 17, 2022 | 321.16 | 324.17 | 299.36 | 299.79 | 325,385 | -24.79(-7.64%) |
Feb 16, 2022 | 313.30 | 329.72 | 308.31 | 324.58 | 736,882 | +10.60(+3.38%) |
Feb 15, 2022 | 304.88 | 314.68 | 304.88 | 313.98 | 388,569 | +12.91(+4.29%) |
Feb 14, 2022 | 302.05 | 309.41 | 298.73 | 301.07 | 549,947 | -3.04(-1.00%) |
Feb 11, 2022 | 306.60 | 309.74 | 300.80 | 304.11 | 613,757 | -2.06(-0.67%) |
Feb 10, 2022 | 298.00 | 319.00 | 298.00 | 306.17 | 351,357 | -3.23(-1.04%) |
Feb 09, 2022 | 307.27 | 313.81 | 304.44 | 309.40 | 432,987 | +9.27(+3.09%) |
Feb 08, 2022 | 294.00 | 302.26 | 290.24 | 300.13 | 626,698 | +3.96(+1.34%) |
Feb 07, 2022 | 303.08 | 306.27 | 294.00 | 296.17 | 568,376 | -7.60(-2.50%) |
Feb 04, 2022 | 305.00 | 317.70 | 294.00 | 303.77 | 1,062,533 | -18.38(-5.71%) |
Feb 03, 2022 | 322.70 | 321.43 | 322.15 | 451,126 | -8.29(-2.51%) | |
Feb 02, 2022 | 332.61 | 333.92 | 323.98 | 330.44 | 477,781 | +1.18(+0.36%) |