Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 304.65 | 309.87 | 302.16 | 303.12 | 2,619,337 | -3.14(-1.02%) |
Apr 28, 2022 | 296.85 | 307.55 | 294.44 | 306.26 | 3,401,241 | +7.92(+2.65%) |
Apr 27, 2022 | 295.75 | 301.28 | 294.87 | 298.34 | 2,687,044 | +3.41(+1.16%) |
Apr 26, 2022 | 302.81 | 304.67 | 294.93 | 294.93 | 2,573,210 | -10.16(-3.33%) |
Apr 25, 2022 | 302.48 | 305.27 | 297.84 | 305.09 | 2,360,348 | +4.15(+1.38%) |
Apr 22, 2022 | 313.52 | 313.52 | 300.27 | 300.94 | 2,415,948 | -14.24(-4.52%) |
Apr 21, 2022 | 321.81 | 322.89 | 314.41 | 315.18 | 1,518,045 | -1.94(-0.61%) |
Apr 20, 2022 | 310.86 | 318.58 | 310.86 | 317.12 | 2,014,116 | +7.99(+2.58%) |
Apr 19, 2022 | 306.16 | 310.12 | 305.65 | 309.14 | 2,001,632 | +0.59(+0.19%) |
Apr 18, 2022 | 309.47 | 310.84 | 306.75 | 308.54 | 942,528 | -0.95(-0.31%) |
Apr 14, 2022 | 309.92 | 311.61 | 307.65 | 309.50 | 1,837,368 | -0.71(-0.23%) |
Apr 13, 2022 | 305.10 | 310.38 | 304.65 | 310.20 | 1,244,142 | +5.10(+1.67%) |
Apr 12, 2022 | 305.99 | 308.61 | 304.03 | 305.10 | 1,881,235 | -3.06(-0.99%) |
Apr 11, 2022 | 308.85 | 310.37 | 307.79 | 308.17 | 1,271,778 | -0.65(-0.21%) |
Apr 08, 2022 | 308.50 | 312.35 | 308.15 | 308.82 | 1,396,746 | -0.22(-0.07%) |
Apr 07, 2022 | 307.81 | 310.40 | 305.45 | 309.04 | 1,514,276 | +2.91(+0.95%) |
Apr 06, 2022 | 307.07 | 307.94 | 303.29 | 306.12 | 2,323,464 | -6.53(-2.09%) |
Apr 05, 2022 | 311.74 | 315.83 | 311.58 | 312.65 | 1,417,704 | +0.32(+0.10%) |
Apr 04, 2022 | 311.29 | 312.86 | 310.14 | 312.33 | 1,339,735 | -1.25(-0.40%) |
Apr 01, 2022 | 311.80 | 313.75 | 311.29 | 313.59 | 1,520,851 | +3.21(+1.03%) |
Mar 31, 2022 | 314.36 | 315.68 | 310.18 | 310.38 | 2,386,019 | -6.01(-1.90%) |
Mar 30, 2022 | 315.40 | 317.29 | 313.32 | 316.39 | 1,571,253 | -0.70(-0.22%) |
Mar 29, 2022 | 318.44 | 319.68 | 311.65 | 317.10 | 2,587,311 | +3.60(+1.15%) |
Mar 28, 2022 | 310.32 | 313.56 | 310.00 | 313.50 | 1,772,727 | +3.79(+1.22%) |
Mar 25, 2022 | 311.56 | 311.85 | 306.80 | 309.71 | 1,866,508 | +0.68(+0.22%) |
Mar 24, 2022 | 300.93 | 309.12 | 300.93 | 309.03 | 2,177,576 | +10.44(+3.50%) |
Mar 23, 2022 | 299.02 | 301.92 | 298.25 | 298.59 | 1,908,043 | -4.69(-1.55%) |
Mar 22, 2022 | 303.06 | 304.52 | 300.83 | 303.29 | 1,777,778 | +1.39(+0.46%) |
Mar 21, 2022 | 302.70 | 303.61 | 299.58 | 301.90 | 1,601,638 | -0.93(-0.31%) |
Mar 18, 2022 | 296.08 | 303.71 | 296.08 | 302.83 | 3,337,272 | +2.22(+0.74%) |
Mar 17, 2022 | 294.31 | 301.31 | 293.58 | 300.61 | 2,331,315 | +4.70(+1.59%) |
Mar 16, 2022 | 294.49 | 299.57 | 290.12 | 295.90 | 3,643,605 | +10.13(+3.55%) |
Mar 15, 2022 | 281.95 | 286.23 | 279.20 | 285.77 | 3,513,074 | +8.49(+3.06%) |
Mar 14, 2022 | 280.48 | 284.35 | 276.54 | 277.28 | 2,615,239 | +4.47(+1.64%) |
Mar 11, 2022 | 280.18 | 281.30 | 272.39 | 272.81 | 2,065,965 | -2.64(-0.96%) |
Mar 10, 2022 | 272.59 | 280.02 | 272.22 | 275.45 | 2,598,547 | -7.89(-2.78%) |
Mar 09, 2022 | 275.16 | 286.75 | 272.86 | 283.34 | 4,254,626 | +20.64(+7.86%) |
Mar 08, 2022 | 264.69 | 269.61 | 258.89 | 262.70 | 3,221,159 | +0.44(+0.17%) |
Mar 07, 2022 | 271.79 | 272.16 | 261.17 | 262.26 | 3,856,236 | -10.10(-3.71%) |
Mar 04, 2022 | 269.39 | 272.47 | 267.47 | 272.36 | 3,982,223 | -5.79(-2.08%) |
Mar 03, 2022 | 281.22 | 282.45 | 276.46 | 278.15 | 3,194,674 | -2.70(-0.96%) |
Mar 02, 2022 | 274.97 | 282.62 | 273.34 | 280.85 | 3,062,794 | +7.39(+2.70%) |
Mar 01, 2022 | 282.59 | 283.69 | 271.51 | 273.46 | 3,553,748 | -10.34(-3.64%) |
Feb 28, 2022 | 278.68 | 285.23 | 278.68 | 283.79 | 3,340,137 | -4.11(-1.43%) |
Feb 25, 2022 | 278.41 | 288.06 | 281.06 | 287.91 | 2,985,215 | +11.85(+4.29%) |
Feb 24, 2022 | 267.83 | 276.69 | 267.83 | 276.06 | 4,599,065 | -5.65(-2.01%) |
Feb 23, 2022 | 286.32 | 287.54 | 281.29 | 281.71 | 3,505,465 | -2.42(-0.85%) |
Feb 22, 2022 | 281.82 | 285.56 | 280.41 | 284.13 | 3,710,187 | -8.97(-3.06%) |
Feb 18, 2022 | 293.10 | 0 | +3.76(+1.30%) | |||
Feb 17, 2022 | 292.24 | 292.90 | 288.40 | 289.34 | 2,123,553 | -4.70(-1.60%) |
Feb 16, 2022 | 291.60 | 295.44 | 289.48 | 294.04 | 1,865,625 | +1.87(+0.64%) |
Feb 15, 2022 | 290.89 | 292.87 | 289.29 | 292.18 | 2,864,717 | +8.12(+2.86%) |
Feb 14, 2022 | 284.74 | 286.32 | 280.97 | 284.06 | 1,833,484 | -1.18(-0.41%) |
Feb 11, 2022 | 297.09 | 299.14 | 284.06 | 285.24 | 2,283,265 | -13.67(-4.57%) |
Feb 10, 2022 | 299.71 | 306.64 | 297.39 | 298.90 | 2,580,995 | +5.72(+1.95%) |
Feb 09, 2022 | 293.02 | 295.15 | 292.03 | 293.18 | 1,943,383 | +4.09(+1.42%) |
Feb 08, 2022 | 286.97 | 289.99 | 285.42 | 289.09 | 2,059,153 | +2.17(+0.76%) |
Feb 07, 2022 | 287.15 | 289.99 | 285.99 | 286.92 | 2,617,677 | -1.46(-0.51%) |
Feb 04, 2022 | 291.70 | 294.60 | 287.93 | 288.38 | 3,401,238 | -13.38(-4.43%) |
Feb 03, 2022 | 308.79 | 300.96 | 301.76 | 1,608,153 | -10.15(-3.25%) | |
Feb 02, 2022 | 310.01 | 314.06 | 309.69 | 311.91 | 1,787,098 | +0.85(+0.27%) |