Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 289.65 | 291.14 | 283.14 | 286.07 | 4,010,020 | -5.03(-1.73%) |
Apr 28, 2022 | 289.85 | 294.27 | 282.57 | 291.10 | 6,012,151 | +11.93(+4.27%) |
Apr 27, 2022 | 277.22 | 282.15 | 274.77 | 279.17 | 2,401,622 | +2.21(+0.80%) |
Apr 26, 2022 | 280.24 | 284.19 | 276.92 | 276.96 | 2,212,570 | -2.32(-0.83%) |
Apr 25, 2022 | 272.96 | 280.01 | 271.08 | 279.28 | 2,461,003 | +6.34(+2.32%) |
Apr 22, 2022 | 283.30 | 283.61 | 272.62 | 272.94 | 2,838,469 | -10.65(-3.76%) |
Apr 21, 2022 | 286.84 | 287.36 | 280.71 | 283.60 | 2,773,768 | -3.24(-1.13%) |
Apr 20, 2022 | 290.86 | 292.79 | 286.23 | 286.84 | 2,663,923 | -4.01(-1.38%) |
Apr 19, 2022 | 292.22 | 293.47 | 287.70 | 290.85 | 2,064,924 | -1.77(-0.61%) |
Apr 18, 2022 | 294.82 | 295.79 | 290.64 | 292.62 | 1,614,811 | -2.98(-1.01%) |
Apr 14, 2022 | 297.44 | 298.15 | 293.96 | 295.59 | 1,938,340 | -0.79(-0.27%) |
Apr 13, 2022 | 300.90 | 301.90 | 294.17 | 296.39 | 2,581,990 | -5.30(-1.76%) |
Apr 12, 2022 | 300.22 | 303.18 | 297.87 | 301.69 | 2,745,199 | -0.86(-0.28%) |
Apr 11, 2022 | 306.59 | 307.25 | 301.66 | 302.55 | 2,223,680 | -2.67(-0.88%) |
Apr 08, 2022 | 301.61 | 305.90 | 301.56 | 305.22 | 3,088,794 | +3.19(+1.06%) |
Apr 07, 2022 | 298.67 | 307.48 | 298.67 | 302.03 | 4,360,708 | +2.54(+0.85%) |
Apr 06, 2022 | 289.94 | 300.20 | 288.65 | 299.49 | 4,771,691 | +13.07(+4.56%) |
Apr 05, 2022 | 285.67 | 289.69 | 283.10 | 286.42 | 2,373,937 | +1.05(+0.37%) |
Apr 04, 2022 | 286.67 | 288.86 | 284.91 | 285.37 | 3,078,058 | -1.22(-0.43%) |
Apr 01, 2022 | 280.21 | 287.06 | 278.11 | 286.60 | 3,131,152 | +6.17(+2.20%) |
Mar 31, 2022 | 283.36 | 285.74 | 279.99 | 280.43 | 3,299,800 | -3.45(-1.21%) |
Mar 30, 2022 | 284.55 | 286.22 | 282.01 | 283.87 | 2,267,167 | +1.47(+0.52%) |
Mar 29, 2022 | 285.97 | 287.06 | 281.61 | 282.40 | 2,856,809 | -3.20(-1.12%) |
Mar 28, 2022 | 285.28 | 286.38 | 282.33 | 285.61 | 2,241,354 | +2.58(+0.91%) |
Mar 25, 2022 | 282.51 | 285.60 | 280.63 | 283.02 | 2,450,930 | +1.30(+0.46%) |
Mar 24, 2022 | 280.35 | 282.85 | 278.75 | 281.72 | 2,463,543 | +3.43(+1.23%) |
Mar 23, 2022 | 278.52 | 282.20 | 277.47 | 278.29 | 3,216,116 | -0.81(-0.29%) |
Mar 22, 2022 | 283.66 | 284.53 | 277.51 | 279.10 | 3,892,106 | -4.52(-1.60%) |
Mar 21, 2022 | 281.79 | 289.20 | 281.79 | 283.63 | 3,568,717 | +1.96(+0.70%) |
Mar 18, 2022 | 279.91 | 285.30 | 278.95 | 281.67 | 4,654,542 | +2.08(+0.75%) |
Mar 17, 2022 | 271.26 | 279.95 | 270.71 | 279.58 | 3,338,946 | +8.88(+3.28%) |
Mar 16, 2022 | 272.08 | 272.83 | 267.34 | 270.70 | 3,212,136 | +0.96(+0.36%) |
Mar 15, 2022 | 264.27 | 270.74 | 264.27 | 269.74 | 4,489,745 | +6.33(+2.40%) |
Mar 14, 2022 | 263.41 | 265.28 | 261.77 | 263.42 | 2,771,348 | +2.64(+1.01%) |
Mar 11, 2022 | 259.57 | 266.08 | 259.57 | 260.77 | 2,521,985 | +0.27(+0.11%) |
Mar 10, 2022 | 257.38 | 262.17 | 257.38 | 260.50 | 2,856,455 | +3.16(+1.23%) |
Mar 09, 2022 | 257.83 | 262.23 | 256.63 | 257.33 | 3,028,399 | +2.80(+1.10%) |
Mar 08, 2022 | 254.53 | 259.79 | 253.54 | 254.53 | 3,556,382 | -1.67(-0.65%) |
Mar 07, 2022 | 254.47 | 258.16 | 252.51 | 256.21 | 3,139,958 | -1.20(-0.47%) |
Mar 04, 2022 | 250.89 | 257.99 | 250.22 | 257.41 | 3,571,306 | +4.14(+1.64%) |
Mar 03, 2022 | 249.54 | 254.19 | 249.10 | 253.27 | 3,220,518 | +4.38(+1.76%) |
Mar 02, 2022 | 244.69 | 251.16 | 243.88 | 248.89 | 2,503,985 | +4.57(+1.87%) |
Mar 01, 2022 | 242.42 | 245.14 | 240.34 | 244.32 | 2,934,160 | -0.44(-0.18%) |
Feb 28, 2022 | 241.03 | 244.87 | 239.51 | 244.76 | 3,255,925 | -0.88(-0.36%) |
Feb 25, 2022 | 238.78 | 247.65 | 243.77 | 245.64 | 2,494,130 | +7.61(+3.20%) |
Feb 24, 2022 | 230.30 | 238.87 | 229.14 | 238.03 | 3,347,518 | +4.67(+2.00%) |
Feb 23, 2022 | 235.56 | 237.64 | 233.07 | 233.36 | 2,345,779 | -0.80(-0.34%) |
Feb 22, 2022 | 234.25 | 235.86 | 232.59 | 234.17 | 2,998,851 | -1.16(-0.49%) |
Feb 18, 2022 | 235.32 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.48 | 240.49 | 235.42 | 235.97 | 2,102,346 | -4.52(-1.88%) |
Feb 16, 2022 | 237.54 | 241.89 | 237.54 | 240.48 | 2,511,090 | +1.70(+0.71%) |
Feb 15, 2022 | 231.74 | 239.71 | 231.74 | 238.78 | 3,481,909 | +8.96(+3.90%) |
Feb 14, 2022 | 229.14 | 231.96 | 227.06 | 229.82 | 2,626,545 | -0.07(-0.03%) |
Feb 11, 2022 | 233.29 | 234.66 | 229.02 | 229.89 | 2,106,758 | -3.80(-1.63%) |
Feb 10, 2022 | 233.94 | 238.03 | 232.20 | 233.69 | 2,340,962 | -3.54(-1.49%) |
Feb 09, 2022 | 235.27 | 238.39 | 235.07 | 237.23 | 1,804,699 | +3.28(+1.40%) |
Feb 08, 2022 | 235.89 | 236.86 | 231.57 | 233.95 | 2,679,309 | -3.55(-1.49%) |
Feb 07, 2022 | 236.39 | 237.97 | 234.34 | 237.50 | 4,048,858 | +1.25(+0.53%) |
Feb 04, 2022 | 236.69 | 238.04 | 235.23 | 236.25 | 3,660,329 | -2.48(-1.04%) |
Feb 03, 2022 | 241.35 | 238.73 | 3,561,546 | -5.87(-2.40%) | ||
Feb 02, 2022 | 239.26 | 245.62 | 237.97 | 244.60 | 2,651,110 | +2.49(+1.03%) |