Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 274.05 | 278.92 | 268.05 | 269.09 | 3,172,030 | -6.21(-2.26%) |
Apr 28, 2022 | 276.96 | 278.62 | 270.36 | 275.31 | 2,418,759 | +1.89(+0.69%) |
Apr 27, 2022 | 266.92 | 277.93 | 266.63 | 273.42 | 4,036,309 | +7.84(+2.95%) |
Apr 26, 2022 | 263.04 | 270.05 | 260.64 | 265.58 | 5,121,187 | +22.85(+9.41%) |
Apr 25, 2022 | 239.90 | 243.05 | 235.56 | 242.73 | 1,776,378 | +3.03(+1.27%) |
Apr 22, 2022 | 245.79 | 245.79 | 239.42 | 239.69 | 1,457,598 | -6.55(-2.66%) |
Apr 21, 2022 | 250.92 | 252.91 | 245.97 | 246.24 | 1,439,164 | -1.45(-0.58%) |
Apr 20, 2022 | 249.59 | 253.15 | 245.66 | 247.69 | 1,742,722 | +0.82(+0.33%) |
Apr 19, 2022 | 241.39 | 248.43 | 241.39 | 246.87 | 1,303,360 | +5.95(+2.47%) |
Apr 18, 2022 | 244.43 | 247.19 | 240.14 | 240.92 | 1,419,566 | -6.59(-2.66%) |
Apr 14, 2022 | 254.29 | 255.68 | 247.35 | 247.50 | 1,274,040 | -5.38(-2.13%) |
Apr 13, 2022 | 250.28 | 254.18 | 248.80 | 252.88 | 1,310,317 | +1.42(+0.56%) |
Apr 12, 2022 | 257.38 | 259.54 | 250.38 | 251.47 | 876,340 | -4.06(-1.59%) |
Apr 11, 2022 | 256.49 | 258.81 | 255.16 | 255.53 | 1,017,660 | -2.60(-1.01%) |
Apr 08, 2022 | 259.34 | 261.08 | 256.80 | 258.13 | 1,155,984 | -0.07(-0.03%) |
Apr 07, 2022 | 255.68 | 258.57 | 252.82 | 258.20 | 1,593,368 | +1.17(+0.46%) |
Apr 06, 2022 | 250.45 | 258.02 | 248.87 | 257.02 | 1,707,741 | +4.56(+1.81%) |
Apr 05, 2022 | 252.77 | 256.71 | 251.27 | 252.46 | 1,638,277 | -1.05(-0.41%) |
Apr 04, 2022 | 248.40 | 253.55 | 246.94 | 253.51 | 1,622,150 | +3.75(+1.50%) |
Apr 01, 2022 | 246.00 | 249.92 | 244.31 | 249.76 | 1,408,330 | +5.47(+2.24%) |
Mar 31, 2022 | 248.04 | 250.05 | 244.29 | 244.29 | 1,856,331 | -3.32(-1.34%) |
Mar 30, 2022 | 251.51 | 252.60 | 246.81 | 247.61 | 1,182,772 | -6.20(-2.44%) |
Mar 29, 2022 | 253.52 | 258.78 | 250.84 | 253.81 | 1,945,585 | +8.58(+3.50%) |
Mar 28, 2022 | 240.30 | 245.27 | 238.90 | 245.23 | 1,310,022 | +5.26(+2.19%) |
Mar 25, 2022 | 243.97 | 245.44 | 239.24 | 239.98 | 1,168,271 | -4.62(-1.89%) |
Mar 24, 2022 | 243.16 | 244.67 | 241.34 | 244.60 | 1,399,652 | +2.24(+0.93%) |
Mar 23, 2022 | 243.12 | 244.43 | 241.53 | 242.35 | 1,304,320 | -2.48(-1.01%) |
Mar 22, 2022 | 246.12 | 246.77 | 243.25 | 244.83 | 1,433,448 | +4.26(+1.77%) |
Mar 21, 2022 | 245.84 | 246.50 | 238.93 | 240.57 | 1,160,674 | -5.59(-2.27%) |
Mar 18, 2022 | 242.83 | 247.24 | 239.65 | 246.16 | 2,113,433 | +3.92(+1.62%) |
Mar 17, 2022 | 237.33 | 242.25 | 236.34 | 242.24 | 1,439,759 | +3.07(+1.28%) |
Mar 16, 2022 | 239.75 | 244.27 | 234.54 | 239.16 | 1,687,129 | +1.90(+0.80%) |
Mar 15, 2022 | 234.61 | 239.26 | 234.16 | 237.26 | 1,795,941 | +4.71(+2.02%) |
Mar 14, 2022 | 229.85 | 234.56 | 228.43 | 232.56 | 1,369,911 | +3.95(+1.73%) |
Mar 11, 2022 | 232.93 | 234.03 | 228.34 | 228.60 | 1,297,626 | -3.88(-1.67%) |
Mar 10, 2022 | 233.29 | 230.82 | 232.48 | 1,708,802 | -4.07(-1.72%) | |
Mar 09, 2022 | 236.81 | 239.32 | 232.93 | 236.55 | 1,927,951 | +1.82(+0.78%) |
Mar 08, 2022 | 237.28 | 242.78 | 231.16 | 234.73 | 2,093,745 | -3.03(-1.28%) |
Mar 07, 2022 | 251.96 | 252.98 | 237.72 | 237.76 | 2,245,635 | -15.21(-6.01%) |
Mar 04, 2022 | 250.01 | 253.23 | 248.11 | 252.97 | 1,679,525 | +0.44(+0.17%) |
Mar 03, 2022 | 257.21 | 258.30 | 250.75 | 252.53 | 1,019,612 | -2.13(-0.84%) |
Mar 02, 2022 | 250.59 | 255.60 | 250.12 | 254.67 | 1,480,895 | +4.59(+1.84%) |
Mar 01, 2022 | 255.94 | 257.84 | 248.53 | 250.08 | 2,361,644 | -7.44(-2.89%) |
Feb 28, 2022 | 259.08 | 261.10 | 255.26 | 257.51 | 2,365,521 | -4.05(-1.55%) |
Feb 25, 2022 | 254.01 | 261.68 | 254.91 | 261.56 | 1,454,902 | +8.74(+3.46%) |
Feb 24, 2022 | 247.53 | 253.45 | 245.50 | 252.83 | 2,058,833 | -0.45(-0.18%) |
Feb 23, 2022 | 256.69 | 257.86 | 253.03 | 253.28 | 2,152,232 | -2.13(-0.83%) |
Feb 22, 2022 | 259.58 | 260.42 | 253.01 | 255.40 | 2,139,286 | -6.34(-2.42%) |
Feb 18, 2022 | 261.74 | 0 | +0.83(+0.32%) | |||
Feb 17, 2022 | 264.85 | 266.61 | 260.16 | 260.91 | 968,979 | -5.28(-1.98%) |
Feb 16, 2022 | 265.44 | 266.58 | 260.58 | 266.19 | 946,261 | +1.03(+0.39%) |
Feb 15, 2022 | 268.25 | 268.56 | 263.86 | 265.16 | 1,195,125 | +1.06(+0.40%) |
Feb 14, 2022 | 267.08 | 268.16 | 262.82 | 264.09 | 1,100,645 | -2.56(-0.96%) |
Feb 11, 2022 | 272.35 | 273.32 | 265.77 | 266.65 | 1,295,682 | -6.67(-2.44%) |
Feb 10, 2022 | 276.49 | 278.69 | 271.93 | 273.32 | 1,244,548 | -6.53(-2.33%) |
Feb 09, 2022 | 276.32 | 281.69 | 276.28 | 279.85 | 1,112,396 | +6.78(+2.48%) |
Feb 08, 2022 | 273.49 | 274.37 | 271.42 | 273.07 | 1,153,120 | +0.44(+0.16%) |
Feb 07, 2022 | 275.49 | 276.00 | 272.63 | 272.63 | 1,510,600 | -2.45(-0.89%) |
Feb 04, 2022 | 279.27 | 279.35 | 273.98 | 275.08 | 1,495,038 | -5.96(-2.12%) |
Feb 03, 2022 | 284.63 | 280.61 | 281.03 | 1,022,980 | -6.34(-2.21%) | |
Feb 02, 2022 | 286.76 | 288.77 | 283.32 | 287.37 | 1,218,831 | +1.20(+0.42%) |