Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 261.48 | 265.25 | 255.06 | 255.95 | 802,272 | -7.15(-2.72%) |
Apr 28, 2022 | 259.00 | 264.63 | 255.71 | 263.10 | 619,136 | +6.46(+2.52%) |
Apr 27, 2022 | 254.52 | 260.13 | 253.81 | 256.64 | 709,918 | +1.60(+0.63%) |
Apr 26, 2022 | 260.29 | 269.82 | 254.09 | 255.04 | 1,315,961 | -15.82(-5.84%) |
Apr 25, 2022 | 266.67 | 272.06 | 262.25 | 270.86 | 854,625 | +0.85(+0.31%) |
Apr 22, 2022 | 279.45 | 280.72 | 269.78 | 270.01 | 750,757 | -11.21(-3.99%) |
Apr 21, 2022 | 294.04 | 294.63 | 280.18 | 281.22 | 592,711 | -8.80(-3.03%) |
Apr 20, 2022 | 289.47 | 293.04 | 288.83 | 290.02 | 574,514 | +3.09(+1.08%) |
Apr 19, 2022 | 282.15 | 287.88 | 281.15 | 286.93 | 560,699 | +6.97(+2.49%) |
Apr 18, 2022 | 278.32 | 280.94 | 276.04 | 279.96 | 554,208 | -0.32(-0.11%) |
Apr 14, 2022 | 282.41 | 285.43 | 280.10 | 280.28 | 440,643 | -1.94(-0.69%) |
Apr 13, 2022 | 275.47 | 282.55 | 275.47 | 282.22 | 410,077 | +4.63(+1.67%) |
Apr 12, 2022 | 279.82 | 284.57 | 276.59 | 277.59 | 617,214 | -2.72(-0.97%) |
Apr 11, 2022 | 283.20 | 287.19 | 280.07 | 280.31 | 433,232 | -2.20(-0.78%) |
Apr 08, 2022 | 278.92 | 284.56 | 277.09 | 282.50 | 478,478 | +3.61(+1.29%) |
Apr 07, 2022 | 280.62 | 283.03 | 274.74 | 278.90 | 650,174 | -2.85(-1.01%) |
Apr 06, 2022 | 281.52 | 284.76 | 280.45 | 281.75 | 759,662 | -6.06(-2.10%) |
Apr 05, 2022 | 285.68 | 289.99 | 285.00 | 287.81 | 641,108 | +0.97(+0.34%) |
Apr 04, 2022 | 287.87 | 292.62 | 283.93 | 286.83 | 592,294 | +0.12(+0.04%) |
Apr 01, 2022 | 292.60 | 294.40 | 284.80 | 286.72 | 632,112 | -2.84(-0.98%) |
Mar 31, 2022 | 298.13 | 300.33 | 289.56 | 289.56 | 779,037 | -9.87(-3.30%) |
Mar 30, 2022 | 301.00 | 301.19 | 297.97 | 299.43 | 447,500 | -1.56(-0.52%) |
Mar 29, 2022 | 305.87 | 307.04 | 299.23 | 301.00 | 572,123 | +1.08(+0.36%) |
Mar 28, 2022 | 303.46 | 303.65 | 296.88 | 299.92 | 697,035 | -3.40(-1.12%) |
Mar 25, 2022 | 301.13 | 304.81 | 299.68 | 303.32 | 733,030 | +2.81(+0.93%) |
Mar 24, 2022 | 293.59 | 300.57 | 291.25 | 300.51 | 688,346 | +8.25(+2.82%) |
Mar 23, 2022 | 294.13 | 298.07 | 291.49 | 292.26 | 512,894 | -4.16(-1.41%) |
Mar 22, 2022 | 291.89 | 297.12 | 290.65 | 296.43 | 627,429 | +8.32(+2.89%) |
Mar 21, 2022 | 291.48 | 293.35 | 285.65 | 288.11 | 556,849 | -1.90(-0.66%) |
Mar 18, 2022 | 288.99 | 290.68 | 282.86 | 290.01 | 1,200,456 | +0.89(+0.31%) |
Mar 17, 2022 | 280.13 | 289.12 | 279.31 | 289.12 | 639,583 | +5.24(+1.84%) |
Mar 16, 2022 | 273.89 | 285.66 | 273.89 | 283.88 | 869,292 | +14.35(+5.32%) |
Mar 15, 2022 | 266.55 | 269.79 | 264.42 | 269.54 | 599,821 | +5.77(+2.19%) |
Mar 14, 2022 | 266.77 | 269.43 | 262.33 | 263.76 | 510,657 | +1.67(+0.64%) |
Mar 11, 2022 | 266.76 | 267.92 | 261.90 | 262.10 | 468,220 | -0.65(-0.25%) |
Mar 10, 2022 | 259.07 | 264.02 | 258.29 | 262.74 | 540,259 | -1.91(-0.72%) |
Mar 09, 2022 | 263.49 | 269.18 | 262.72 | 264.65 | 648,956 | +12.66(+5.02%) |
Mar 08, 2022 | 257.43 | 261.40 | 248.89 | 251.99 | 1,095,496 | -3.40(-1.33%) |
Mar 07, 2022 | 268.42 | 269.12 | 255.17 | 255.40 | 839,010 | -15.97(-5.89%) |
Mar 04, 2022 | 272.69 | 274.75 | 266.65 | 271.37 | 690,099 | -8.59(-3.07%) |
Mar 03, 2022 | 279.62 | 281.96 | 275.67 | 279.96 | 532,079 | +0.48(+0.17%) |
Mar 02, 2022 | 271.71 | 282.88 | 271.71 | 279.48 | 675,432 | +10.44(+3.88%) |
Mar 01, 2022 | 283.87 | 285.55 | 267.46 | 269.04 | 1,046,831 | -19.97(-6.91%) |
Feb 28, 2022 | 282.90 | 292.24 | 281.81 | 289.01 | 805,250 | -2.87(-0.98%) |
Feb 25, 2022 | 280.63 | 292.56 | 286.52 | 291.88 | 772,741 | +12.93(+4.63%) |
Feb 24, 2022 | 272.03 | 279.73 | 268.88 | 278.96 | 945,264 | -2.12(-0.75%) |
Feb 23, 2022 | 289.67 | 291.28 | 280.81 | 281.08 | 732,661 | -5.63(-1.96%) |
Feb 22, 2022 | 288.70 | 291.17 | 283.61 | 286.71 | 576,849 | -3.05(-1.05%) |
Feb 18, 2022 | 289.75 | 0 | +1.12(+0.39%) | |||
Feb 17, 2022 | 296.13 | 298.14 | 288.00 | 288.64 | 487,963 | -12.25(-4.07%) |
Feb 16, 2022 | 294.87 | 302.47 | 294.87 | 300.89 | 606,551 | +3.49(+1.17%) |
Feb 15, 2022 | 293.66 | 299.30 | 291.97 | 297.40 | 773,388 | +7.27(+2.51%) |
Feb 14, 2022 | 293.37 | 296.22 | 285.45 | 290.13 | 823,083 | -2.94(-1.00%) |
Feb 11, 2022 | 303.87 | 306.72 | 291.39 | 293.07 | 784,361 | -11.47(-3.77%) |
Feb 10, 2022 | 303.45 | 312.32 | 302.32 | 304.54 | 871,652 | -2.05(-0.67%) |
Feb 09, 2022 | 306.63 | 309.98 | 305.08 | 306.60 | 682,865 | +3.69(+1.22%) |
Feb 08, 2022 | 301.59 | 303.46 | 300.43 | 302.91 | 731,590 | +3.28(+1.09%) |
Feb 07, 2022 | 295.83 | 302.10 | 294.85 | 299.63 | 854,862 | +3.66(+1.24%) |
Feb 04, 2022 | 292.43 | 298.65 | 291.25 | 295.97 | 828,692 | +3.70(+1.27%) |
Feb 03, 2022 | 297.01 | 291.83 | 292.27 | 671,450 | -8.61(-2.86%) | |
Feb 02, 2022 | 296.72 | 301.42 | 295.08 | 300.88 | 692,115 | +4.91(+1.66%) |