Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 276.21 | 281.83 | 272.61 | 273.25 | 87,199 | -6.88(-2.46%) |
Apr 28, 2022 | 270.09 | 280.23 | 270.09 | 280.14 | 115,301 | +11.95(+4.45%) |
Apr 27, 2022 | 274.44 | 278.98 | 266.28 | 268.19 | 107,819 | -5.30(-1.94%) |
Apr 26, 2022 | 281.30 | 281.52 | 273.41 | 273.49 | 92,408 | -8.58(-3.04%) |
Apr 25, 2022 | 271.74 | 282.09 | 269.34 | 282.06 | 98,266 | +6.97(+2.53%) |
Apr 22, 2022 | 282.71 | 284.63 | 274.66 | 275.09 | 89,304 | -6.77(-2.40%) |
Apr 21, 2022 | 287.47 | 291.62 | 280.86 | 281.86 | 99,256 | -4.67(-1.63%) |
Apr 20, 2022 | 282.95 | 286.57 | 281.05 | 286.53 | 104,780 | +6.05(+2.16%) |
Apr 19, 2022 | 274.66 | 282.30 | 273.58 | 280.48 | 97,667 | +3.77(+1.36%) |
Apr 18, 2022 | 277.92 | 281.93 | 274.96 | 276.71 | 82,283 | -3.71(-1.32%) |
Apr 14, 2022 | 277.76 | 283.09 | 277.26 | 280.42 | 74,826 | -2.99(-1.06%) |
Apr 13, 2022 | 279.18 | 283.76 | 278.80 | 283.41 | 86,055 | +6.64(+2.40%) |
Apr 12, 2022 | 275.06 | 280.49 | 274.13 | 276.77 | 71,239 | +3.35(+1.23%) |
Apr 11, 2022 | 271.68 | 276.62 | 269.97 | 273.42 | 71,952 | -1.57(-0.57%) |
Apr 08, 2022 | 276.42 | 281.65 | 273.08 | 274.99 | 96,489 | -4.36(-1.56%) |
Apr 07, 2022 | 276.29 | 281.55 | 274.88 | 279.34 | 94,852 | +0.97(+0.35%) |
Apr 06, 2022 | 280.95 | 282.17 | 275.45 | 278.38 | 109,529 | -4.44(-1.57%) |
Apr 05, 2022 | 289.79 | 291.60 | 282.38 | 282.82 | 96,937 | -7.48(-2.58%) |
Apr 04, 2022 | 281.24 | 290.41 | 281.24 | 290.30 | 123,336 | +9.23(+3.28%) |
Apr 01, 2022 | 283.85 | 286.46 | 277.93 | 281.08 | 86,707 | -0.80(-0.29%) |
Mar 31, 2022 | 285.84 | 286.86 | 281.56 | 281.88 | 77,740 | -2.34(-0.82%) |
Mar 30, 2022 | 283.62 | 287.43 | 282.39 | 284.22 | 58,507 | -0.98(-0.34%) |
Mar 29, 2022 | 280.64 | 287.21 | 280.64 | 285.20 | 82,779 | +8.85(+3.20%) |
Mar 28, 2022 | 274.49 | 278.37 | 270.84 | 276.35 | 77,333 | +0.36(+0.13%) |
Mar 25, 2022 | 273.04 | 278.12 | 272.41 | 276.00 | 70,189 | +2.00(+0.73%) |
Mar 24, 2022 | 270.75 | 276.04 | 268.55 | 273.99 | 86,725 | +5.61(+2.09%) |
Mar 23, 2022 | 271.37 | 273.86 | 267.38 | 268.38 | 87,451 | -6.70(-2.44%) |
Mar 22, 2022 | 271.81 | 281.05 | 270.46 | 275.08 | 83,105 | +3.86(+1.42%) |
Mar 21, 2022 | 274.36 | 276.76 | 269.34 | 271.22 | 108,939 | -3.40(-1.24%) |
Mar 18, 2022 | 265.00 | 277.24 | 265.00 | 274.62 | 147,603 | +9.41(+3.55%) |
Mar 17, 2022 | 256.46 | 265.64 | 255.07 | 265.21 | 88,432 | +7.85(+3.05%) |
Mar 16, 2022 | 251.01 | 257.61 | 250.75 | 257.36 | 95,888 | +10.52(+4.26%) |
Mar 15, 2022 | 241.43 | 248.07 | 237.86 | 246.83 | 88,789 | +8.46(+3.55%) |
Mar 14, 2022 | 240.55 | 245.84 | 235.62 | 238.37 | 84,918 | -3.57(-1.48%) |
Mar 11, 2022 | 251.16 | 251.16 | 241.11 | 241.94 | 90,103 | -5.55(-2.24%) |
Mar 10, 2022 | 245.57 | 249.03 | 239.41 | 247.49 | 88,817 | -2.48(-0.99%) |
Mar 09, 2022 | 248.35 | 253.42 | 246.67 | 249.97 | 110,291 | +8.25(+3.41%) |
Mar 08, 2022 | 239.58 | 248.62 | 237.54 | 241.72 | 100,148 | +1.80(+0.75%) |
Mar 07, 2022 | 239.30 | 240.65 | 234.70 | 239.92 | 103,038 | -1.39(-0.58%) |
Mar 04, 2022 | 244.35 | 244.35 | 237.35 | 241.32 | 148,358 | -6.05(-2.45%) |
Mar 03, 2022 | 251.30 | 251.89 | 244.18 | 247.37 | 106,261 | -0.91(-0.37%) |
Mar 02, 2022 | 244.84 | 248.93 | 241.07 | 248.28 | 140,666 | +5.03(+2.07%) |
Mar 01, 2022 | 244.94 | 249.33 | 241.07 | 243.24 | 164,323 | -2.56(-1.04%) |
Feb 28, 2022 | 240.72 | 248.73 | 240.72 | 245.80 | 150,451 | +2.92(+1.20%) |
Feb 25, 2022 | 237.43 | 243.11 | 237.16 | 242.88 | 89,022 | +8.03(+3.42%) |
Feb 24, 2022 | 219.45 | 235.54 | 217.97 | 234.85 | 121,316 | +8.24(+3.64%) |
Feb 23, 2022 | 231.24 | 234.10 | 225.49 | 226.61 | 104,619 | -4.20(-1.82%) |
Feb 22, 2022 | 237.08 | 242.01 | 228.27 | 230.81 | 138,291 | -11.58(-4.78%) |
Feb 18, 2022 | 242.39 | 0 | +4.28(+1.80%) | |||
Feb 17, 2022 | 238.98 | 242.90 | 236.57 | 238.11 | 97,888 | -2.28(-0.95%) |
Feb 16, 2022 | 237.33 | 241.61 | 237.22 | 240.39 | 90,553 | +1.10(+0.46%) |
Feb 15, 2022 | 232.40 | 240.31 | 231.04 | 239.28 | 132,819 | +10.54(+4.61%) |
Feb 14, 2022 | 229.08 | 233.32 | 225.45 | 228.74 | 135,815 | -2.38(-1.03%) |
Feb 11, 2022 | 236.19 | 238.81 | 229.46 | 231.12 | 132,378 | -5.47(-2.31%) |
Feb 10, 2022 | 240.10 | 243.50 | 234.94 | 236.59 | 186,697 | -8.05(-3.29%) |
Feb 09, 2022 | 236.61 | 246.81 | 235.28 | 244.65 | 164,898 | +10.14(+4.32%) |
Feb 08, 2022 | 232.75 | 238.22 | 230.50 | 234.51 | 147,038 | -0.41(-0.18%) |
Feb 07, 2022 | 225.03 | 238.02 | 225.03 | 234.92 | 263,210 | +6.79(+2.98%) |
Feb 04, 2022 | 244.42 | 247.78 | 223.91 | 228.13 | 364,863 | -27.26(-10.67%) |
Feb 03, 2022 | 272.39 | 255.03 | 255.40 | 177,342 | -21.85(-7.88%) | |
Feb 02, 2022 | 288.30 | 291.06 | 276.09 | 277.25 | 206,044 | -8.02(-2.81%) |