Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 250.59 | 252.44 | 244.01 | 244.83 | 1,680,891 | -7.57(-3.00%) |
Apr 28, 2022 | 249.55 | 255.44 | 248.76 | 252.40 | 1,548,716 | +3.15(+1.26%) |
Apr 27, 2022 | 241.89 | 250.65 | 240.21 | 249.25 | 2,465,502 | +7.49(+3.10%) |
Apr 26, 2022 | 245.43 | 247.01 | 241.76 | 241.76 | 1,740,661 | -4.84(-1.96%) |
Apr 25, 2022 | 244.55 | 247.06 | 240.38 | 246.60 | 1,227,444 | +1.09(+0.44%) |
Apr 22, 2022 | 254.48 | 254.97 | 245.38 | 245.51 | 1,478,786 | -10.66(-4.16%) |
Apr 21, 2022 | 256.63 | 262.65 | 255.11 | 256.17 | 1,655,320 | +1.81(+0.71%) |
Apr 20, 2022 | 252.34 | 256.52 | 252.34 | 254.36 | 1,288,136 | +2.90(+1.15%) |
Apr 19, 2022 | 251.24 | 252.28 | 249.88 | 251.46 | 1,468,926 | +2.23(+0.90%) |
Apr 18, 2022 | 248.74 | 251.78 | 247.39 | 249.23 | 1,852,880 | -0.52(-0.21%) |
Apr 14, 2022 | 248.58 | 251.35 | 248.06 | 249.75 | 2,242,996 | +2.02(+0.82%) |
Apr 13, 2022 | 245.63 | 248.79 | 245.63 | 247.73 | 987,078 | +2.10(+0.85%) |
Apr 12, 2022 | 243.39 | 248.30 | 243.21 | 245.63 | 1,362,717 | +2.76(+1.14%) |
Apr 11, 2022 | 245.03 | 246.72 | 241.74 | 242.87 | 1,264,713 | -2.22(-0.91%) |
Apr 08, 2022 | 242.86 | 247.65 | 241.25 | 245.09 | 1,212,083 | -0.48(-0.20%) |
Apr 07, 2022 | 243.55 | 247.09 | 239.79 | 245.57 | 1,473,860 | +1.64(+0.67%) |
Apr 06, 2022 | 248.01 | 248.38 | 241.20 | 243.93 | 2,162,547 | -5.05(-2.03%) |
Apr 05, 2022 | 252.69 | 258.95 | 248.60 | 248.98 | 1,913,206 | -4.41(-1.74%) |
Apr 04, 2022 | 251.76 | 253.60 | 248.55 | 253.40 | 1,561,427 | +1.01(+0.40%) |
Apr 01, 2022 | 270.77 | 271.12 | 251.15 | 252.39 | 2,514,682 | -18.40(-6.79%) |
Mar 31, 2022 | 273.42 | 276.80 | 270.79 | 270.79 | 1,438,347 | -3.73(-1.36%) |
Mar 30, 2022 | 274.32 | 274.92 | 270.90 | 274.52 | 1,741,397 | +3.31(+1.22%) |
Mar 29, 2022 | 271.11 | 271.85 | 265.16 | 271.21 | 1,087,140 | +0.99(+0.37%) |
Mar 28, 2022 | 269.31 | 270.46 | 266.36 | 270.22 | 799,448 | +1.20(+0.44%) |
Mar 25, 2022 | 266.16 | 269.15 | 264.90 | 269.02 | 960,871 | +3.62(+1.36%) |
Mar 24, 2022 | 263.56 | 268.00 | 263.56 | 265.41 | 973,807 | +2.20(+0.84%) |
Mar 23, 2022 | 264.21 | 266.66 | 262.19 | 263.20 | 1,211,014 | -1.63(-0.62%) |
Mar 22, 2022 | 265.71 | 265.83 | 260.83 | 264.84 | 1,085,923 | +0.76(+0.29%) |
Mar 21, 2022 | 261.75 | 266.79 | 261.03 | 264.08 | 1,094,589 | +3.15(+1.21%) |
Mar 18, 2022 | 252.19 | 261.25 | 252.19 | 260.93 | 2,591,786 | +0.42(+0.16%) |
Mar 17, 2022 | 258.72 | 260.55 | 255.67 | 260.51 | 1,164,595 | +1.02(+0.39%) |
Mar 16, 2022 | 256.73 | 260.08 | 255.05 | 259.49 | 1,425,249 | +4.99(+1.96%) |
Mar 15, 2022 | 255.18 | 256.00 | 249.90 | 254.50 | 951,371 | +1.87(+0.74%) |
Mar 14, 2022 | 255.92 | 256.40 | 250.58 | 252.63 | 994,805 | -1.19(-0.47%) |
Mar 11, 2022 | 256.78 | 259.93 | 253.58 | 253.82 | 882,553 | -2.38(-0.93%) |
Mar 10, 2022 | 247.80 | 257.27 | 256.20 | 2,074,515 | +5.75(+2.30%) | |
Mar 09, 2022 | 256.82 | 257.80 | 248.48 | 250.44 | 1,618,547 | -1.78(-0.71%) |
Mar 08, 2022 | 265.27 | 266.58 | 251.69 | 252.23 | 2,009,122 | -12.00(-4.54%) |
Mar 07, 2022 | 270.04 | 276.12 | 263.94 | 264.23 | 2,062,278 | -5.94(-2.20%) |
Mar 04, 2022 | 255.90 | 270.33 | 255.47 | 270.17 | 2,297,787 | +11.93(+4.62%) |
Mar 03, 2022 | 256.69 | 263.14 | 256.69 | 258.24 | 1,571,837 | +2.64(+1.03%) |
Mar 02, 2022 | 244.46 | 257.37 | 243.49 | 255.60 | 2,422,538 | +13.44(+5.55%) |
Mar 01, 2022 | 243.71 | 246.21 | 240.90 | 242.17 | 1,946,947 | -1.38(-0.57%) |
Feb 28, 2022 | 243.51 | 245.77 | 240.83 | 243.54 | 2,880,250 | -3.71(-1.50%) |
Feb 25, 2022 | 242.71 | 249.15 | 245.73 | 247.25 | 1,401,831 | +6.07(+2.52%) |
Feb 24, 2022 | 238.44 | 241.60 | 235.32 | 241.19 | 1,927,130 | +0.36(+0.15%) |
Feb 23, 2022 | 246.07 | 246.65 | 237.78 | 240.83 | 2,966,885 | -4.45(-1.82%) |
Feb 22, 2022 | 257.11 | 258.26 | 244.89 | 245.28 | 3,538,930 | -11.27(-4.39%) |
Feb 18, 2022 | 256.55 | 0 | -2.86(-1.10%) | |||
Feb 17, 2022 | 260.66 | 262.07 | 258.77 | 259.41 | 956,816 | -3.35(-1.28%) |
Feb 16, 2022 | 260.62 | 263.58 | 258.30 | 262.76 | 1,244,424 | +1.55(+0.59%) |
Feb 15, 2022 | 260.82 | 263.81 | 259.60 | 261.21 | 1,099,228 | +2.72(+1.05%) |
Feb 14, 2022 | 254.53 | 259.35 | 253.11 | 258.50 | 1,355,781 | +4.80(+1.89%) |
Feb 11, 2022 | 257.88 | 260.23 | 251.33 | 253.69 | 1,094,505 | -4.86(-1.88%) |
Feb 10, 2022 | 257.04 | 262.81 | 255.99 | 258.55 | 2,276,501 | -1.55(-0.60%) |
Feb 09, 2022 | 258.81 | 261.14 | 257.80 | 260.10 | 809,762 | +3.74(+1.46%) |
Feb 08, 2022 | 251.88 | 256.53 | 251.36 | 256.36 | 1,097,216 | +5.68(+2.26%) |
Feb 07, 2022 | 258.04 | 258.04 | 249.36 | 250.68 | 1,534,803 | -6.06(-2.36%) |
Feb 04, 2022 | 259.93 | 261.98 | 256.06 | 256.74 | 1,192,336 | -5.13(-1.96%) |
Feb 03, 2022 | 262.98 | 261.53 | 261.87 | 1,012,433 | -2.87(-1.08%) | |
Feb 02, 2022 | 259.44 | 264.95 | 259.17 | 264.73 | 1,427,447 | +5.37(+2.07%) |