Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 277.44 | 283.10 | 273.83 | 274.48 | 86,810 | -6.91(-2.46%) |
Apr 28, 2022 | 271.30 | 281.48 | 271.30 | 281.39 | 114,787 | +12.00(+4.45%) |
Apr 27, 2022 | 275.67 | 280.23 | 267.48 | 269.39 | 107,338 | -5.32(-1.94%) |
Apr 26, 2022 | 282.56 | 282.78 | 274.63 | 274.71 | 91,995 | -8.62(-3.04%) |
Apr 25, 2022 | 272.95 | 283.36 | 270.55 | 283.33 | 97,828 | +7.00(+2.53%) |
Apr 22, 2022 | 283.98 | 285.90 | 275.89 | 276.33 | 88,905 | -6.80(-2.40%) |
Apr 21, 2022 | 288.75 | 292.93 | 282.12 | 283.12 | 98,813 | -4.69(-1.63%) |
Apr 20, 2022 | 284.22 | 287.85 | 282.31 | 287.81 | 104,313 | +6.08(+2.16%) |
Apr 19, 2022 | 275.89 | 283.56 | 274.81 | 281.73 | 97,232 | +3.78(+1.36%) |
Apr 18, 2022 | 279.17 | 283.19 | 276.19 | 277.95 | 81,916 | -3.72(-1.32%) |
Apr 14, 2022 | 279.00 | 284.36 | 278.50 | 281.68 | 74,493 | -3.00(-1.06%) |
Apr 13, 2022 | 280.43 | 285.03 | 280.05 | 284.68 | 85,671 | +6.67(+2.40%) |
Apr 12, 2022 | 276.30 | 281.74 | 275.35 | 278.01 | 70,921 | +3.37(+1.23%) |
Apr 11, 2022 | 272.89 | 277.86 | 271.18 | 274.64 | 71,631 | -1.58(-0.57%) |
Apr 08, 2022 | 277.66 | 282.91 | 274.30 | 276.22 | 96,058 | -4.38(-1.56%) |
Apr 07, 2022 | 277.52 | 282.81 | 276.11 | 280.60 | 94,429 | +0.97(+0.35%) |
Apr 06, 2022 | 282.21 | 283.44 | 276.69 | 279.62 | 109,041 | -4.46(-1.57%) |
Apr 05, 2022 | 291.09 | 292.91 | 283.64 | 284.09 | 96,505 | -7.52(-2.58%) |
Apr 04, 2022 | 282.50 | 291.71 | 282.50 | 291.60 | 122,786 | +9.27(+3.28%) |
Apr 01, 2022 | 285.12 | 287.75 | 279.18 | 282.34 | 86,320 | -0.81(-0.29%) |
Mar 31, 2022 | 287.12 | 288.14 | 282.82 | 283.14 | 77,393 | -2.35(-0.82%) |
Mar 30, 2022 | 284.89 | 288.72 | 283.66 | 285.50 | 58,246 | -0.98(-0.34%) |
Mar 29, 2022 | 281.90 | 288.49 | 281.90 | 286.48 | 82,409 | +8.89(+3.20%) |
Mar 28, 2022 | 275.72 | 279.61 | 272.05 | 277.59 | 76,988 | +0.36(+0.13%) |
Mar 25, 2022 | 274.26 | 279.37 | 273.63 | 277.23 | 69,876 | +2.01(+0.73%) |
Mar 24, 2022 | 271.96 | 277.28 | 269.75 | 275.22 | 86,339 | +5.63(+2.09%) |
Mar 23, 2022 | 272.58 | 275.08 | 268.58 | 269.59 | 87,061 | -6.73(-2.44%) |
Mar 22, 2022 | 273.03 | 282.31 | 271.67 | 276.32 | 82,734 | +3.88(+1.42%) |
Mar 21, 2022 | 275.59 | 278.00 | 270.55 | 272.44 | 108,454 | -3.41(-1.24%) |
Mar 18, 2022 | 266.18 | 278.49 | 266.18 | 275.85 | 146,944 | +9.45(+3.55%) |
Mar 17, 2022 | 257.61 | 266.83 | 256.21 | 266.40 | 88,037 | +7.89(+3.05%) |
Mar 16, 2022 | 252.13 | 258.76 | 251.87 | 258.51 | 95,461 | +10.57(+4.26%) |
Mar 15, 2022 | 242.51 | 249.19 | 238.93 | 247.94 | 88,393 | +8.50(+3.55%) |
Mar 14, 2022 | 241.63 | 246.94 | 236.67 | 239.44 | 84,539 | -3.59(-1.48%) |
Mar 11, 2022 | 252.29 | 252.29 | 242.19 | 243.03 | 89,701 | -5.57(-2.24%) |
Mar 10, 2022 | 246.67 | 250.15 | 240.48 | 248.60 | 88,421 | -2.49(-0.99%) |
Mar 09, 2022 | 249.47 | 254.55 | 247.78 | 251.09 | 109,800 | +8.28(+3.41%) |
Mar 08, 2022 | 240.66 | 249.74 | 238.61 | 242.81 | 99,702 | +1.81(+0.75%) |
Mar 07, 2022 | 240.37 | 241.73 | 235.75 | 241.00 | 102,579 | -1.40(-0.58%) |
Mar 04, 2022 | 245.44 | 245.44 | 238.41 | 242.40 | 147,696 | -6.08(-2.45%) |
Mar 03, 2022 | 252.42 | 253.02 | 245.28 | 248.47 | 105,787 | -0.91(-0.37%) |
Mar 02, 2022 | 245.94 | 250.04 | 242.15 | 249.39 | 140,038 | +5.06(+2.07%) |
Mar 01, 2022 | 246.03 | 250.45 | 242.15 | 244.33 | 163,591 | -2.57(-1.04%) |
Feb 28, 2022 | 241.79 | 249.85 | 241.79 | 246.90 | 149,780 | +2.94(+1.20%) |
Feb 25, 2022 | 238.50 | 244.20 | 238.22 | 243.96 | 88,625 | +8.06(+3.42%) |
Feb 24, 2022 | 220.43 | 236.59 | 218.94 | 235.90 | 120,775 | +8.28(+3.64%) |
Feb 23, 2022 | 232.27 | 235.15 | 226.50 | 227.62 | 104,152 | -4.22(-1.82%) |
Feb 22, 2022 | 238.14 | 243.10 | 229.29 | 231.85 | 137,674 | -11.63(-4.78%) |
Feb 18, 2022 | 243.48 | 0 | +4.30(+1.80%) | |||
Feb 17, 2022 | 240.05 | 243.99 | 237.63 | 239.18 | 97,452 | -2.29(-0.95%) |
Feb 16, 2022 | 238.39 | 242.69 | 238.28 | 241.46 | 90,150 | +1.11(+0.46%) |
Feb 15, 2022 | 233.44 | 241.39 | 232.08 | 240.35 | 132,227 | +10.59(+4.61%) |
Feb 14, 2022 | 230.10 | 234.36 | 226.46 | 229.76 | 135,209 | -2.39(-1.03%) |
Feb 11, 2022 | 237.24 | 239.88 | 230.48 | 232.16 | 131,788 | -5.49(-2.31%) |
Feb 10, 2022 | 241.17 | 244.59 | 235.99 | 237.65 | 185,865 | -8.09(-3.29%) |
Feb 09, 2022 | 237.67 | 247.91 | 236.33 | 245.74 | 164,162 | +10.19(+4.32%) |
Feb 08, 2022 | 233.79 | 239.29 | 231.53 | 235.56 | 146,383 | -0.42(-0.18%) |
Feb 07, 2022 | 226.04 | 239.09 | 226.04 | 235.97 | 262,036 | +6.82(+2.98%) |
Feb 04, 2022 | 245.52 | 248.88 | 224.91 | 229.15 | 363,236 | -27.38(-10.67%) |
Feb 03, 2022 | 273.61 | 256.17 | 256.54 | 176,551 | -21.95(-7.88%) | |
Feb 02, 2022 | 289.59 | 292.37 | 277.33 | 278.49 | 205,125 | -8.05(-2.81%) |