Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 273.61 | 280.58 | 269.87 | 273.38 | 344,730 | -3.74(-1.35%) |
Apr 28, 2022 | 264.01 | 287.87 | 264.01 | 277.12 | 366,336 | +11.66(+4.39%) |
Apr 27, 2022 | 254.69 | 266.01 | 254.69 | 265.46 | 330,415 | +13.44(+5.33%) |
Apr 26, 2022 | 255.41 | 257.82 | 250.72 | 252.01 | 191,991 | -6.69(-2.58%) |
Apr 25, 2022 | 235.51 | 260.72 | 232.17 | 258.70 | 397,028 | +17.48(+7.25%) |
Apr 22, 2022 | 262.75 | 264.14 | 238.14 | 241.21 | 346,272 | -31.69(-11.61%) |
Apr 21, 2022 | 281.58 | 281.58 | 269.67 | 272.91 | 184,354 | -3.04(-1.10%) |
Apr 20, 2022 | 278.28 | 280.61 | 269.37 | 275.95 | 177,647 | +0.67(+0.24%) |
Apr 19, 2022 | 276.17 | 280.39 | 273.23 | 275.28 | 171,130 | +3.28(+1.21%) |
Apr 18, 2022 | 265.56 | 275.35 | 264.80 | 272.00 | 177,360 | +4.84(+1.81%) |
Apr 14, 2022 | 261.95 | 270.69 | 261.95 | 267.16 | 165,873 | +5.37(+2.05%) |
Apr 13, 2022 | 253.76 | 266.79 | 252.52 | 261.78 | 176,387 | +7.90(+3.11%) |
Apr 12, 2022 | 254.16 | 262.90 | 249.88 | 253.88 | 165,377 | +4.72(+1.89%) |
Apr 11, 2022 | 247.01 | 257.31 | 244.51 | 249.17 | 156,825 | +0.60(+0.24%) |
Apr 08, 2022 | 242.25 | 256.48 | 241.16 | 248.57 | 200,008 | +8.82(+3.68%) |
Apr 07, 2022 | 229.23 | 241.85 | 226.76 | 239.75 | 205,063 | +10.24(+4.46%) |
Apr 06, 2022 | 236.48 | 237.00 | 227.46 | 229.51 | 215,281 | -10.30(-4.30%) |
Apr 05, 2022 | 247.22 | 250.45 | 238.37 | 239.81 | 99,535 | -6.47(-2.63%) |
Apr 04, 2022 | 244.49 | 253.22 | 244.49 | 246.28 | 146,355 | +1.79(+0.73%) |
Apr 01, 2022 | 244.05 | 253.60 | 240.71 | 244.49 | 158,235 | +2.98(+1.23%) |
Mar 31, 2022 | 251.30 | 253.27 | 239.66 | 241.51 | 162,878 | -9.22(-3.68%) |
Mar 30, 2022 | 255.43 | 256.98 | 248.64 | 250.73 | 117,794 | -7.23(-2.80%) |
Mar 29, 2022 | 256.28 | 258.91 | 248.31 | 257.96 | 159,876 | +8.25(+3.31%) |
Mar 28, 2022 | 242.79 | 249.95 | 236.06 | 249.71 | 173,573 | +4.96(+2.03%) |
Mar 25, 2022 | 249.98 | 251.76 | 241.85 | 244.74 | 166,715 | -3.67(-1.48%) |
Mar 24, 2022 | 246.50 | 249.05 | 239.99 | 248.41 | 154,894 | +2.20(+0.89%) |
Mar 23, 2022 | 255.38 | 258.98 | 245.44 | 246.21 | 158,861 | -13.04(-5.03%) |
Mar 22, 2022 | 260.00 | 268.39 | 253.17 | 259.25 | 187,556 | +2.60(+1.01%) |
Mar 21, 2022 | 266.31 | 272.60 | 253.68 | 256.65 | 360,441 | -9.52(-3.58%) |
Mar 18, 2022 | 250.26 | 266.63 | 245.15 | 266.17 | 480,164 | +15.41(+6.15%) |
Mar 17, 2022 | 248.01 | 252.05 | 246.37 | 250.76 | 153,058 | +1.03(+0.41%) |
Mar 16, 2022 | 242.79 | 252.63 | 238.30 | 249.72 | 263,266 | +10.67(+4.46%) |
Mar 15, 2022 | 235.60 | 240.31 | 227.28 | 239.06 | 221,757 | +5.28(+2.26%) |
Mar 14, 2022 | 241.12 | 246.66 | 229.37 | 233.78 | 305,256 | -8.77(-3.61%) |
Mar 11, 2022 | 244.15 | 246.22 | 236.94 | 242.55 | 177,335 | -1.90(-0.78%) |
Mar 10, 2022 | 235.71 | 244.59 | 244.44 | 186,959 | +4.35(+1.81%) | |
Mar 09, 2022 | 244.35 | 246.47 | 236.57 | 240.09 | 200,697 | +1.12(+0.47%) |
Mar 08, 2022 | 231.03 | 249.96 | 228.01 | 238.98 | 304,087 | +10.86(+4.76%) |
Mar 07, 2022 | 226.62 | 229.53 | 222.29 | 228.12 | 457,526 | -1.00(-0.44%) |
Mar 04, 2022 | 234.52 | 236.92 | 224.81 | 229.11 | 202,768 | -9.79(-4.10%) |
Mar 03, 2022 | 242.47 | 242.47 | 233.14 | 238.91 | 218,111 | -1.66(-0.69%) |
Mar 02, 2022 | 225.47 | 249.32 | 225.33 | 240.57 | 426,135 | +20.95(+9.54%) |
Mar 01, 2022 | 225.95 | 230.09 | 218.64 | 219.62 | 391,493 | -5.83(-2.58%) |
Feb 28, 2022 | 235.73 | 239.14 | 222.47 | 225.44 | 525,765 | -13.68(-5.72%) |
Feb 25, 2022 | 223.20 | 241.71 | 227.75 | 239.12 | 444,154 | +20.70(+9.48%) |
Feb 24, 2022 | 194.23 | 221.25 | 194.23 | 218.42 | 391,251 | +14.29(+7.00%) |
Feb 23, 2022 | 214.91 | 214.91 | 198.44 | 204.13 | 500,833 | -5.31(-2.54%) |
Feb 22, 2022 | 221.51 | 233.80 | 204.83 | 209.45 | 575,328 | -9.69(-4.42%) |
Feb 18, 2022 | 219.13 | 0 | +2.83(+1.31%) | |||
Feb 17, 2022 | 225.71 | 227.64 | 214.73 | 216.30 | 304,100 | -11.38(-5.00%) |
Feb 16, 2022 | 225.09 | 231.57 | 224.09 | 227.68 | 224,884 | +1.57(+0.70%) |
Feb 15, 2022 | 221.41 | 227.00 | 218.84 | 226.11 | 390,644 | +7.28(+3.32%) |
Feb 14, 2022 | 224.54 | 230.27 | 216.42 | 218.84 | 328,148 | -4.91(-2.19%) |
Feb 11, 2022 | 233.80 | 235.15 | 223.36 | 223.75 | 282,309 | -11.33(-4.82%) |
Feb 10, 2022 | 239.74 | 248.36 | 232.25 | 235.07 | 191,376 | -7.25(-2.99%) |
Feb 09, 2022 | 238.70 | 244.97 | 238.53 | 242.32 | 139,423 | +5.86(+2.48%) |
Feb 08, 2022 | 234.07 | 245.58 | 230.14 | 236.46 | 250,154 | +3.59(+1.54%) |
Feb 07, 2022 | 235.53 | 238.16 | 229.72 | 232.87 | 193,860 | -0.55(-0.23%) |
Feb 04, 2022 | 227.20 | 236.28 | 224.45 | 233.42 | 160,704 | +5.84(+2.56%) |
Feb 03, 2022 | 229.72 | 238.29 | 227.50 | 227.58 | 115,969 | -4.90(-2.11%) |
Feb 02, 2022 | 235.59 | 236.03 | 225.40 | 232.49 | 182,286 | -0.12(-0.05%) |