Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 261.45 | 261.81 | 249.22 | 249.93 | 276,648 | -14.88(-5.62%) |
Apr 28, 2022 | 266.58 | 269.26 | 261.16 | 264.82 | 123,898 | +3.44(+1.31%) |
Apr 27, 2022 | 260.37 | 267.39 | 260.37 | 261.38 | 109,048 | +0.29(+0.11%) |
Apr 26, 2022 | 268.36 | 268.96 | 259.62 | 261.10 | 103,082 | -7.87(-2.92%) |
Apr 25, 2022 | 261.01 | 269.25 | 258.31 | 268.96 | 116,141 | +6.54(+2.49%) |
Apr 22, 2022 | 271.17 | 273.08 | 262.00 | 262.42 | 106,137 | -9.11(-3.35%) |
Apr 21, 2022 | 282.56 | 282.56 | 270.57 | 271.53 | 168,354 | -7.49(-2.68%) |
Apr 20, 2022 | 277.99 | 282.27 | 276.46 | 279.02 | 73,741 | +2.58(+0.94%) |
Apr 19, 2022 | 270.34 | 276.87 | 270.34 | 276.43 | 67,239 | +6.53(+2.42%) |
Apr 18, 2022 | 270.94 | 273.09 | 264.75 | 269.90 | 176,617 | -0.45(-0.17%) |
Apr 14, 2022 | 273.67 | 273.67 | 265.82 | 270.35 | 171,923 | -4.63(-1.68%) |
Apr 13, 2022 | 259.56 | 279.31 | 258.36 | 274.98 | 629,431 | +15.73(+6.07%) |
Apr 12, 2022 | 264.75 | 267.42 | 258.76 | 259.25 | 102,455 | -5.02(-1.90%) |
Apr 11, 2022 | 276.47 | 277.98 | 263.93 | 264.27 | 100,239 | -15.10(-5.41%) |
Apr 08, 2022 | 286.44 | 286.44 | 278.98 | 279.37 | 95,657 | -7.95(-2.77%) |
Apr 07, 2022 | 277.61 | 289.82 | 277.13 | 287.33 | 184,046 | +10.29(+3.72%) |
Apr 06, 2022 | 274.79 | 277.39 | 270.65 | 277.04 | 139,799 | -0.62(-0.22%) |
Apr 05, 2022 | 269.60 | 280.79 | 265.41 | 277.66 | 262,005 | +7.08(+2.62%) |
Apr 04, 2022 | 265.41 | 272.12 | 261.57 | 270.58 | 159,421 | +3.47(+1.30%) |
Apr 01, 2022 | 271.39 | 271.39 | 264.63 | 267.11 | 109,381 | -2.51(-0.93%) |
Mar 31, 2022 | 275.05 | 277.85 | 269.61 | 269.61 | 114,485 | -5.44(-1.98%) |
Mar 30, 2022 | 276.48 | 279.29 | 272.94 | 275.05 | 207,405 | -0.83(-0.30%) |
Mar 29, 2022 | 273.18 | 279.08 | 272.71 | 275.88 | 158,228 | +5.48(+2.03%) |
Mar 28, 2022 | 264.94 | 270.57 | 264.34 | 270.40 | 61,124 | +6.25(+2.37%) |
Mar 25, 2022 | 265.84 | 265.84 | 262.00 | 264.15 | 107,122 | -0.67(-0.25%) |
Mar 24, 2022 | 267.45 | 267.45 | 263.54 | 264.82 | 100,025 | +0.09(+0.03%) |
Mar 23, 2022 | 273.45 | 273.45 | 264.55 | 264.73 | 60,348 | -10.87(-3.95%) |
Mar 22, 2022 | 277.63 | 282.51 | 275.26 | 275.60 | 115,570 | -1.39(-0.50%) |
Mar 21, 2022 | 278.79 | 280.43 | 274.51 | 276.99 | 172,355 | -1.50(-0.54%) |
Mar 18, 2022 | 270.87 | 279.62 | 270.87 | 278.49 | 181,513 | +6.59(+2.43%) |
Mar 17, 2022 | 266.10 | 271.90 | 264.34 | 271.90 | 130,576 | +6.24(+2.35%) |
Mar 16, 2022 | 261.65 | 267.75 | 257.42 | 265.66 | 190,729 | +6.99(+2.70%) |
Mar 15, 2022 | 256.72 | 261.38 | 254.94 | 258.67 | 129,734 | +3.01(+1.18%) |
Mar 14, 2022 | 259.09 | 262.20 | 255.28 | 255.66 | 155,120 | -1.16(-0.45%) |
Mar 11, 2022 | 263.00 | 266.19 | 256.72 | 256.82 | 137,582 | -2.33(-0.90%) |
Mar 10, 2022 | 262.32 | 264.81 | 258.42 | 259.15 | 144,700 | -6.64(-2.50%) |
Mar 09, 2022 | 259.04 | 267.79 | 259.04 | 265.80 | 149,201 | +13.46(+5.33%) |
Mar 08, 2022 | 251.08 | 257.15 | 247.96 | 252.34 | 183,010 | +0.43(+0.17%) |
Mar 07, 2022 | 263.26 | 263.26 | 251.58 | 251.91 | 167,320 | -11.45(-4.35%) |
Mar 04, 2022 | 263.56 | 265.08 | 261.59 | 263.36 | 94,838 | -3.47(-1.30%) |
Mar 03, 2022 | 270.48 | 270.48 | 265.12 | 266.83 | 106,554 | -0.36(-0.13%) |
Mar 02, 2022 | 266.82 | 271.12 | 262.01 | 267.19 | 280,994 | +1.08(+0.41%) |
Mar 01, 2022 | 276.00 | 276.61 | 264.07 | 266.10 | 256,578 | -10.54(-3.81%) |
Feb 28, 2022 | 276.39 | 281.90 | 273.53 | 276.64 | 262,125 | -0.94(-0.34%) |
Feb 25, 2022 | 263.71 | 277.92 | 264.34 | 277.57 | 193,466 | +13.98(+5.30%) |
Feb 24, 2022 | 251.73 | 263.60 | 251.73 | 263.60 | 229,939 | +2.83(+1.08%) |
Feb 23, 2022 | 268.89 | 269.68 | 260.60 | 260.77 | 108,666 | -5.53(-2.08%) |
Feb 22, 2022 | 267.36 | 270.45 | 265.35 | 266.30 | 113,940 | -3.68(-1.36%) |
Feb 18, 2022 | 269.97 | 0 | +0.14(+0.05%) | |||
Feb 17, 2022 | 273.46 | 275.10 | 269.77 | 269.84 | 61,783 | -6.65(-2.41%) |
Feb 16, 2022 | 275.68 | 277.76 | 273.98 | 276.49 | 117,437 | -1.41(-0.51%) |
Feb 15, 2022 | 278.14 | 281.26 | 275.58 | 277.90 | 129,443 | +4.38(+1.60%) |
Feb 14, 2022 | 281.56 | 282.43 | 271.00 | 273.52 | 179,080 | -8.02(-2.85%) |
Feb 11, 2022 | 291.10 | 292.30 | 280.12 | 281.55 | 151,764 | -9.01(-3.10%) |
Feb 10, 2022 | 285.96 | 294.03 | 283.62 | 290.56 | 179,808 | -1.35(-0.46%) |
Feb 09, 2022 | 290.56 | 292.89 | 285.23 | 291.91 | 118,515 | +5.19(+1.81%) |
Feb 08, 2022 | 289.06 | 289.20 | 282.59 | 286.71 | 111,633 | -2.26(-0.78%) |
Feb 07, 2022 | 291.16 | 294.24 | 288.03 | 288.97 | 158,760 | -1.75(-0.60%) |
Feb 04, 2022 | 285.59 | 293.37 | 285.59 | 290.71 | 140,482 | +3.79(+1.32%) |
Feb 03, 2022 | 284.87 | 286.93 | 190,213 | -3.92(-1.35%) | ||
Feb 02, 2022 | 286.58 | 292.27 | 285.14 | 290.85 | 198,679 | +9.93(+3.53%) |