Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 261.09 | 265.03 | 255.66 | 256.86 | 1,559,216 | -8.04(-3.04%) |
Apr 28, 2022 | 255.15 | 267.22 | 254.97 | 264.90 | 1,524,083 | +12.34(+4.89%) |
Apr 27, 2022 | 248.43 | 255.93 | 248.23 | 252.56 | 1,482,910 | +4.74(+1.91%) |
Apr 26, 2022 | 258.70 | 258.83 | 247.82 | 247.82 | 1,389,864 | -13.08(-5.01%) |
Apr 25, 2022 | 255.87 | 261.45 | 250.73 | 260.91 | 1,444,106 | +4.07(+1.58%) |
Apr 22, 2022 | 266.00 | 268.44 | 256.36 | 256.84 | 1,537,420 | -7.69(-2.91%) |
Apr 21, 2022 | 273.23 | 275.88 | 263.80 | 264.54 | 975,153 | -6.14(-2.27%) |
Apr 20, 2022 | 275.41 | 278.00 | 270.25 | 270.67 | 1,615,816 | +3.60(+1.35%) |
Apr 19, 2022 | 255.23 | 268.69 | 255.23 | 267.07 | 1,830,757 | +10.16(+3.95%) |
Apr 18, 2022 | 255.94 | 259.03 | 255.25 | 256.92 | 1,122,080 | +0.24(+0.09%) |
Apr 14, 2022 | 259.72 | 263.31 | 256.50 | 256.68 | 1,596,307 | -2.64(-1.02%) |
Apr 13, 2022 | 256.66 | 260.36 | 255.27 | 259.31 | 994,684 | +3.77(+1.48%) |
Apr 12, 2022 | 257.96 | 262.31 | 254.09 | 255.54 | 1,322,475 | +0.41(+0.16%) |
Apr 11, 2022 | 256.80 | 258.77 | 253.45 | 255.13 | 1,351,379 | -4.24(-1.64%) |
Apr 08, 2022 | 260.34 | 263.08 | 258.99 | 259.37 | 1,109,152 | -0.37(-0.14%) |
Apr 07, 2022 | 260.57 | 263.97 | 255.77 | 259.74 | 1,839,406 | +2.23(+0.86%) |
Apr 06, 2022 | 261.29 | 261.29 | 253.92 | 257.51 | 2,097,139 | -7.71(-2.91%) |
Apr 05, 2022 | 266.62 | 269.23 | 264.15 | 265.23 | 1,044,652 | -5.80(-2.14%) |
Apr 04, 2022 | 266.84 | 271.98 | 264.81 | 271.02 | 1,330,209 | +4.10(+1.53%) |
Apr 01, 2022 | 267.71 | 269.38 | 264.70 | 266.93 | 1,223,560 | +2.03(+0.77%) |
Mar 31, 2022 | 270.99 | 271.80 | 264.90 | 264.90 | 1,477,518 | -6.65(-2.45%) |
Mar 30, 2022 | 275.41 | 275.77 | 269.66 | 271.55 | 1,227,916 | -5.61(-2.03%) |
Mar 29, 2022 | 280.47 | 281.69 | 274.00 | 277.16 | 1,244,783 | +7.11(+2.63%) |
Mar 28, 2022 | 269.13 | 270.20 | 264.47 | 270.05 | 1,101,157 | +2.65(+0.99%) |
Mar 25, 2022 | 271.31 | 272.88 | 265.13 | 267.40 | 1,009,490 | -1.74(-0.65%) |
Mar 24, 2022 | 268.35 | 269.25 | 265.62 | 269.14 | 859,514 | +3.16(+1.19%) |
Mar 23, 2022 | 271.69 | 273.33 | 265.80 | 265.98 | 1,058,423 | -8.24(-3.00%) |
Mar 22, 2022 | 271.08 | 275.14 | 269.32 | 274.21 | 1,696,525 | +7.71(+2.89%) |
Mar 21, 2022 | 268.14 | 271.16 | 263.08 | 266.50 | 1,296,653 | -2.82(-1.05%) |
Mar 18, 2022 | 266.21 | 271.58 | 263.87 | 269.32 | 2,073,893 | +4.36(+1.64%) |
Mar 17, 2022 | 262.17 | 266.95 | 261.14 | 264.96 | 1,734,773 | +1.47(+0.56%) |
Mar 16, 2022 | 257.16 | 264.95 | 256.42 | 263.50 | 2,062,553 | +11.65(+4.63%) |
Mar 15, 2022 | 248.12 | 252.90 | 245.88 | 251.84 | 2,234,925 | +8.29(+3.40%) |
Mar 14, 2022 | 258.82 | 259.00 | 241.65 | 243.55 | 2,958,231 | -13.47(-5.24%) |
Mar 11, 2022 | 270.54 | 271.39 | 256.87 | 257.03 | 1,910,021 | -8.88(-3.34%) |
Mar 10, 2022 | 267.34 | 268.61 | 262.59 | 265.91 | 1,555,770 | -4.20(-1.56%) |
Mar 09, 2022 | 275.26 | 276.20 | 268.57 | 270.11 | 1,476,153 | +7.63(+2.91%) |
Mar 08, 2022 | 255.39 | 271.46 | 255.08 | 262.48 | 2,698,160 | +5.81(+2.26%) |
Mar 07, 2022 | 277.31 | 277.73 | 255.65 | 256.68 | 2,524,310 | -21.23(-7.64%) |
Mar 04, 2022 | 278.96 | 281.80 | 276.11 | 277.90 | 1,657,639 | -6.33(-2.23%) |
Mar 03, 2022 | 286.37 | 287.91 | 278.22 | 284.23 | 1,603,325 | +0.44(+0.15%) |
Mar 02, 2022 | 281.58 | 286.04 | 279.90 | 283.80 | 1,092,001 | +5.99(+2.16%) |
Mar 01, 2022 | 286.95 | 286.95 | 274.68 | 277.80 | 2,076,990 | -10.45(-3.62%) |
Feb 28, 2022 | 287.46 | 290.06 | 284.55 | 288.25 | 1,560,108 | -3.89(-1.33%) |
Feb 25, 2022 | 286.72 | 292.54 | 286.31 | 292.14 | 953,532 | +7.59(+2.67%) |
Feb 24, 2022 | 273.73 | 285.08 | 271.20 | 284.56 | 2,058,655 | +2.14(+0.76%) |
Feb 23, 2022 | 291.27 | 291.34 | 282.08 | 282.42 | 1,441,907 | -4.61(-1.61%) |
Feb 22, 2022 | 291.22 | 292.93 | 284.96 | 287.03 | 1,989,033 | -7.10(-2.41%) |
Feb 18, 2022 | 294.13 | 0 | -1.26(-0.43%) | |||
Feb 17, 2022 | 298.12 | 300.92 | 294.50 | 295.39 | 1,067,451 | -4.23(-1.41%) |
Feb 16, 2022 | 297.05 | 301.05 | 294.07 | 299.62 | 1,013,597 | +1.09(+0.36%) |
Feb 15, 2022 | 300.67 | 302.48 | 297.17 | 298.53 | 1,367,869 | +3.57(+1.21%) |
Feb 14, 2022 | 291.97 | 296.21 | 290.88 | 294.96 | 1,393,143 | +2.99(+1.02%) |
Feb 11, 2022 | 304.14 | 306.27 | 291.32 | 291.97 | 2,041,852 | -14.41(-4.70%) |
Feb 10, 2022 | 304.40 | 309.98 | 301.73 | 306.38 | 1,460,925 | -4.30(-1.38%) |
Feb 09, 2022 | 310.33 | 315.20 | 307.76 | 310.68 | 1,360,761 | +4.81(+1.57%) |
Feb 08, 2022 | 302.04 | 306.27 | 301.04 | 305.86 | 1,285,016 | +0.63(+0.21%) |
Feb 07, 2022 | 306.30 | 309.20 | 302.31 | 305.23 | 1,381,766 | +1.05(+0.34%) |
Feb 04, 2022 | 300.81 | 307.69 | 296.10 | 304.18 | 2,657,153 | +9.93(+3.37%) |
Feb 03, 2022 | 295.90 | 294.25 | 2,466,678 | -15.58(-5.03%) | ||
Feb 02, 2022 | 307.99 | 310.18 | 303.07 | 309.83 | 2,314,463 | +4.03(+1.32%) |