Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 259.43 | 268.69 | 253.45 | 254.31 | 611,507 | -5.11(-1.97%) |
Apr 28, 2022 | 269.46 | 271.78 | 243.89 | 259.43 | 950,424 | -4.29(-1.63%) |
Apr 27, 2022 | 261.70 | 276.14 | 254.07 | 263.72 | 1,089,854 | +3.84(+1.48%) |
Apr 26, 2022 | 279.02 | 282.22 | 255.94 | 259.88 | 1,395,709 | -24.86(-8.73%) |
Apr 25, 2022 | 272.70 | 288.13 | 272.08 | 284.75 | 1,588,605 | +1.55(+0.55%) |
Apr 22, 2022 | 291.30 | 295.54 | 278.38 | 283.20 | 855,040 | -10.21(-3.48%) |
Apr 21, 2022 | 306.55 | 311.44 | 288.99 | 293.41 | 1,245,151 | -10.07(-3.32%) |
Apr 20, 2022 | 275.53 | 308.62 | 275.53 | 303.48 | 1,877,003 | +32.37(+11.94%) |
Apr 19, 2022 | 254.83 | 271.79 | 253.18 | 271.11 | 620,726 | +17.93(+7.08%) |
Apr 18, 2022 | 249.87 | 258.42 | 246.53 | 253.19 | 528,711 | +1.01(+0.40%) |
Apr 14, 2022 | 255.76 | 260.91 | 244.95 | 252.18 | 572,317 | -4.04(-1.58%) |
Apr 13, 2022 | 248.02 | 256.42 | 245.52 | 256.21 | 562,518 | +11.30(+4.61%) |
Apr 12, 2022 | 245.78 | 257.56 | 241.72 | 244.92 | 847,637 | +1.15(+0.47%) |
Apr 11, 2022 | 229.65 | 248.83 | 228.97 | 243.77 | 795,306 | +11.27(+4.85%) |
Apr 08, 2022 | 237.16 | 244.87 | 231.45 | 232.50 | 956,837 | -6.62(-2.77%) |
Apr 07, 2022 | 233.75 | 243.26 | 227.39 | 239.12 | 749,529 | +4.98(+2.13%) |
Apr 06, 2022 | 247.53 | 251.28 | 224.57 | 234.14 | 1,526,724 | -28.76(-10.94%) |
Apr 05, 2022 | 265.40 | 271.61 | 257.30 | 262.90 | 731,588 | -6.68(-2.48%) |
Apr 04, 2022 | 247.74 | 273.91 | 247.74 | 269.58 | 1,163,185 | +22.00(+8.89%) |
Apr 01, 2022 | 252.98 | 264.36 | 236.70 | 247.58 | 1,615,318 | -2.58(-1.03%) |
Mar 31, 2022 | 242.04 | 252.93 | 239.91 | 250.16 | 794,585 | +6.51(+2.67%) |
Mar 30, 2022 | 251.09 | 255.77 | 242.87 | 243.66 | 905,504 | -12.76(-4.98%) |
Mar 29, 2022 | 250.20 | 258.90 | 240.78 | 256.42 | 771,566 | +9.98(+4.05%) |
Mar 28, 2022 | 249.65 | 249.73 | 240.08 | 246.44 | 1,151,367 | -3.32(-1.33%) |
Mar 25, 2022 | 258.43 | 259.37 | 246.44 | 249.75 | 1,199,645 | -5.83(-2.28%) |
Mar 24, 2022 | 253.69 | 257.96 | 246.02 | 255.59 | 902,090 | +1.10(+0.43%) |
Mar 23, 2022 | 260.39 | 269.57 | 253.92 | 254.49 | 672,808 | -11.34(-4.26%) |
Mar 22, 2022 | 262.30 | 274.50 | 259.99 | 265.82 | 1,675,149 | +7.74(+3.00%) |
Mar 21, 2022 | 272.17 | 272.17 | 253.11 | 258.08 | 1,399,685 | -10.93(-4.06%) |
Mar 18, 2022 | 283.38 | 284.04 | 260.45 | 269.00 | 1,973,964 | -14.13(-4.99%) |
Mar 17, 2022 | 262.85 | 284.40 | 260.99 | 283.13 | 1,329,956 | +15.69(+5.87%) |
Mar 16, 2022 | 227.47 | 268.78 | 223.37 | 267.45 | 3,514,573 | +47.37(+21.53%) |
Mar 15, 2022 | 205.09 | 220.20 | 203.47 | 220.07 | 967,954 | +17.57(+8.67%) |
Mar 14, 2022 | 198.32 | 214.22 | 196.68 | 202.51 | 1,606,361 | +4.88(+2.47%) |
Mar 11, 2022 | 190.63 | 200.24 | 190.63 | 197.62 | 1,020,843 | +6.37(+3.33%) |
Mar 10, 2022 | 177.86 | 191.40 | 177.12 | 191.26 | 810,061 | +6.23(+3.37%) |
Mar 09, 2022 | 172.44 | 188.12 | 171.34 | 185.02 | 901,295 | +18.35(+11.01%) |
Mar 08, 2022 | 154.84 | 172.67 | 154.84 | 166.68 | 1,137,596 | +12.47(+8.09%) |
Mar 07, 2022 | 166.83 | 168.22 | 153.19 | 154.20 | 795,433 | -11.75(-7.08%) |
Mar 04, 2022 | 171.27 | 171.30 | 161.67 | 165.96 | 576,136 | -6.39(-3.71%) |
Mar 03, 2022 | 177.84 | 180.43 | 169.93 | 172.35 | 462,943 | -6.90(-3.85%) |
Mar 02, 2022 | 174.81 | 181.56 | 174.09 | 179.25 | 709,112 | +7.94(+4.64%) |
Mar 01, 2022 | 174.00 | 177.18 | 169.06 | 171.30 | 1,201,799 | -2.98(-1.71%) |
Feb 28, 2022 | 169.91 | 178.10 | 169.18 | 174.29 | 1,387,505 | +3.26(+1.91%) |
Feb 25, 2022 | 159.26 | 172.85 | 160.70 | 171.03 | 1,565,199 | +11.64(+7.30%) |
Feb 24, 2022 | 134.79 | 160.88 | 134.72 | 159.39 | 1,195,767 | +17.33(+12.20%) |
Feb 23, 2022 | 144.24 | 149.25 | 141.26 | 142.06 | 1,105,897 | -1.25(-0.88%) |
Feb 22, 2022 | 150.86 | 150.86 | 142.33 | 143.31 | 1,409,911 | -9.13(-5.99%) |
Feb 18, 2022 | 152.44 | 0 | -4.50(-2.87%) | |||
Feb 17, 2022 | 164.84 | 167.73 | 156.02 | 156.95 | 1,183,323 | -9.13(-5.50%) |
Feb 16, 2022 | 160.29 | 167.90 | 156.89 | 166.08 | 1,003,510 | +3.37(+2.07%) |
Feb 15, 2022 | 180.88 | 181.68 | 156.41 | 162.71 | 3,850,480 | -22.29(-12.05%) |
Feb 14, 2022 | 174.80 | 192.03 | 173.40 | 185.00 | 2,377,431 | +12.79(+7.43%) |
Feb 11, 2022 | 182.77 | 184.46 | 168.50 | 172.21 | 773,232 | -8.51(-4.71%) |
Feb 10, 2022 | 188.14 | 192.99 | 177.97 | 180.72 | 901,806 | -9.93(-5.21%) |
Feb 09, 2022 | 179.95 | 191.55 | 179.95 | 190.65 | 1,065,967 | +12.66(+7.12%) |
Feb 08, 2022 | 178.02 | 181.46 | 174.58 | 177.98 | 704,753 | +0.38(+0.21%) |
Feb 07, 2022 | 172.81 | 180.96 | 171.70 | 177.60 | 1,395,359 | +6.19(+3.61%) |
Feb 04, 2022 | 165.01 | 173.29 | 162.67 | 171.42 | 716,764 | +5.81(+3.51%) |
Feb 03, 2022 | 167.10 | 165.61 | 483,263 | -5.42(-3.17%) | ||
Feb 02, 2022 | 171.35 | 172.94 | 168.76 | 171.03 | 498,534 | +0.97(+0.57%) |