Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 262.48 | 266.88 | 256.79 | 257.03 | 443,109 | -7.72(-2.92%) |
Apr 28, 2022 | 255.93 | 266.50 | 252.63 | 264.75 | 434,668 | +10.00(+3.93%) |
Apr 27, 2022 | 254.22 | 258.30 | 254.22 | 254.75 | 372,275 | +0.45(+0.18%) |
Apr 26, 2022 | 262.95 | 263.26 | 253.83 | 254.30 | 423,821 | -6.96(-2.66%) |
Apr 25, 2022 | 257.27 | 263.58 | 254.54 | 261.26 | 459,316 | +1.97(+0.76%) |
Apr 22, 2022 | 266.14 | 269.89 | 258.77 | 259.29 | 536,264 | -6.78(-2.55%) |
Apr 21, 2022 | 271.76 | 273.09 | 264.53 | 266.07 | 573,417 | -1.02(-0.38%) |
Apr 20, 2022 | 254.53 | 272.15 | 254.53 | 267.09 | 932,185 | +9.96(+3.88%) |
Apr 19, 2022 | 251.63 | 257.25 | 250.62 | 257.13 | 1,322,914 | +6.43(+2.56%) |
Apr 18, 2022 | 257.62 | 258.81 | 249.86 | 250.70 | 449,308 | -8.12(-3.14%) |
Apr 14, 2022 | 267.66 | 270.01 | 258.68 | 258.82 | 339,540 | -5.98(-2.26%) |
Apr 13, 2022 | 266.20 | 269.20 | 262.94 | 264.80 | 705,973 | -2.31(-0.87%) |
Apr 12, 2022 | 274.64 | 278.55 | 266.69 | 267.11 | 429,391 | -6.72(-2.45%) |
Apr 11, 2022 | 271.16 | 278.49 | 270.99 | 273.83 | 529,207 | -0.21(-0.08%) |
Apr 08, 2022 | 278.07 | 283.58 | 273.69 | 274.04 | 346,274 | -6.03(-2.15%) |
Apr 07, 2022 | 279.35 | 287.33 | 272.45 | 280.07 | 617,675 | -0.57(-0.20%) |
Apr 06, 2022 | 293.94 | 299.43 | 276.70 | 280.64 | 1,027,441 | -19.28(-6.43%) |
Apr 05, 2022 | 322.18 | 324.03 | 298.29 | 299.92 | 953,571 | -36.96(-10.97%) |
Apr 04, 2022 | 332.93 | 341.68 | 332.53 | 336.89 | 417,144 | +5.92(+1.79%) |
Apr 01, 2022 | 332.69 | 337.05 | 324.37 | 330.97 | 347,522 | -0.74(-0.22%) |
Mar 31, 2022 | 337.98 | 343.71 | 330.65 | 331.71 | 442,537 | -6.54(-1.93%) |
Mar 30, 2022 | 347.12 | 347.60 | 336.83 | 338.25 | 352,052 | -10.14(-2.91%) |
Mar 29, 2022 | 353.84 | 358.89 | 344.93 | 348.39 | 318,971 | -2.37(-0.68%) |
Mar 28, 2022 | 344.65 | 350.78 | 342.54 | 350.76 | 260,793 | +7.65(+2.23%) |
Mar 25, 2022 | 349.75 | 349.75 | 342.87 | 343.11 | 274,729 | -1.67(-0.48%) |
Mar 24, 2022 | 338.14 | 347.08 | 335.94 | 344.77 | 224,923 | +6.82(+2.02%) |
Mar 23, 2022 | 341.69 | 347.97 | 333.22 | 337.96 | 311,196 | -5.69(-1.66%) |
Mar 22, 2022 | 340.02 | 346.38 | 334.17 | 343.65 | 379,219 | +3.68(+1.08%) |
Mar 21, 2022 | 344.48 | 346.97 | 336.70 | 339.98 | 302,277 | -5.03(-1.46%) |
Mar 18, 2022 | 345.90 | 348.22 | 341.99 | 345.01 | 532,405 | -0.49(-0.14%) |
Mar 17, 2022 | 343.89 | 348.59 | 341.94 | 345.50 | 279,958 | -0.07(-0.02%) |
Mar 16, 2022 | 343.42 | 351.11 | 336.83 | 345.56 | 300,812 | +6.73(+1.99%) |
Mar 15, 2022 | 337.66 | 342.15 | 334.44 | 338.84 | 190,118 | +3.58(+1.07%) |
Mar 14, 2022 | 337.63 | 341.89 | 332.50 | 335.26 | 208,593 | +1.22(+0.36%) |
Mar 11, 2022 | 337.09 | 337.40 | 332.24 | 334.04 | 241,434 | -0.20(-0.06%) |
Mar 10, 2022 | 341.68 | 373.12 | 324.80 | 334.24 | 326,737 | -5.50(-1.62%) |
Mar 09, 2022 | 337.18 | 341.46 | 331.44 | 339.74 | 306,434 | +7.29(+2.19%) |
Mar 08, 2022 | 342.97 | 343.75 | 331.66 | 332.45 | 301,280 | -12.70(-3.68%) |
Mar 07, 2022 | 360.33 | 362.33 | 344.87 | 345.15 | 365,334 | -13.98(-3.89%) |
Mar 04, 2022 | 352.14 | 360.43 | 346.75 | 359.14 | 292,441 | +7.46(+2.12%) |
Mar 03, 2022 | 369.51 | 369.55 | 347.60 | 351.68 | 386,766 | -17.43(-4.72%) |
Mar 02, 2022 | 370.59 | 370.61 | 361.54 | 369.11 | 197,901 | -1.30(-0.35%) |
Mar 01, 2022 | 370.51 | 380.39 | 367.28 | 370.41 | 292,622 | -1.50(-0.40%) |
Feb 28, 2022 | 366.83 | 376.15 | 366.83 | 371.91 | 288,905 | +2.06(+0.56%) |
Feb 25, 2022 | 367.91 | 371.23 | 364.67 | 369.85 | 186,818 | +2.26(+0.62%) |
Feb 24, 2022 | 349.75 | 368.62 | 346.67 | 367.59 | 254,877 | +8.37(+2.33%) |
Feb 23, 2022 | 365.32 | 368.17 | 358.75 | 359.22 | 186,453 | -4.61(-1.27%) |
Feb 22, 2022 | 360.95 | 368.99 | 357.33 | 363.84 | 231,045 | +1.11(+0.31%) |
Feb 18, 2022 | 362.72 | 0 | -2.80(-0.77%) | |||
Feb 17, 2022 | 362.51 | 369.45 | 359.56 | 365.52 | 150,307 | +0.10(+0.03%) |
Feb 16, 2022 | 371.69 | 372.95 | 361.56 | 365.43 | 212,791 | -6.88(-1.85%) |
Feb 15, 2022 | 362.52 | 372.59 | 362.52 | 372.31 | 243,993 | +11.22(+3.11%) |
Feb 14, 2022 | 368.41 | 371.82 | 358.96 | 361.09 | 323,006 | -7.48(-2.03%) |
Feb 11, 2022 | 361.95 | 369.51 | 357.59 | 368.56 | 379,802 | +7.97(+2.21%) |
Feb 10, 2022 | 355.69 | 363.59 | 355.00 | 360.60 | 266,000 | -1.12(-0.31%) |
Feb 09, 2022 | 362.34 | 366.58 | 356.22 | 361.72 | 328,903 | +2.82(+0.79%) |
Feb 08, 2022 | 356.06 | 359.67 | 346.57 | 358.90 | 360,719 | -1.52(-0.42%) |
Feb 07, 2022 | 357.06 | 368.43 | 357.06 | 360.42 | 320,362 | +3.54(+0.99%) |
Feb 04, 2022 | 337.61 | 362.39 | 337.12 | 356.88 | 459,606 | +16.34(+4.80%) |
Feb 03, 2022 | 331.91 | 342.87 | 340.54 | 247,485 | +5.51(+1.64%) | |
Feb 02, 2022 | 369.27 | 369.27 | 333.47 | 335.03 | 329,360 | -6.29(-1.84%) |