Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 285.66 | 291.17 | 276.74 | 277.67 | 1,106,170 | -12.03(-4.15%) |
Apr 28, 2022 | 276.68 | 291.86 | 272.49 | 289.70 | 1,502,186 | +20.09(+7.45%) |
Apr 27, 2022 | 272.83 | 278.73 | 261.23 | 269.61 | 2,072,650 | -0.12(-0.04%) |
Apr 26, 2022 | 274.60 | 278.76 | 269.69 | 269.73 | 1,404,661 | -7.64(-2.76%) |
Apr 25, 2022 | 265.64 | 277.67 | 265.64 | 277.37 | 1,333,387 | +10.69(+4.01%) |
Apr 22, 2022 | 271.83 | 272.83 | 266.21 | 266.67 | 779,076 | -6.00(-2.20%) |
Apr 21, 2022 | 275.64 | 282.09 | 271.45 | 272.67 | 1,107,200 | -1.80(-0.66%) |
Apr 20, 2022 | 273.70 | 278.49 | 272.20 | 274.47 | 1,326,232 | +3.05(+1.12%) |
Apr 19, 2022 | 263.80 | 272.74 | 262.68 | 271.42 | 1,335,355 | +8.36(+3.18%) |
Apr 18, 2022 | 261.04 | 265.05 | 259.01 | 263.06 | 949,033 | +0.63(+0.24%) |
Apr 14, 2022 | 263.12 | 266.08 | 260.16 | 262.43 | 1,602,733 | -1.81(-0.69%) |
Apr 13, 2022 | 258.39 | 265.71 | 258.25 | 264.24 | 1,230,782 | +6.52(+2.53%) |
Apr 12, 2022 | 257.54 | 262.69 | 254.76 | 257.72 | 1,176,123 | +1.88(+0.74%) |
Apr 11, 2022 | 256.64 | 260.40 | 255.06 | 255.84 | 952,269 | -1.79(-0.70%) |
Apr 08, 2022 | 260.33 | 260.33 | 255.07 | 257.63 | 1,807,030 | -4.04(-1.55%) |
Apr 07, 2022 | 259.49 | 263.34 | 254.95 | 261.68 | 991,753 | +1.42(+0.54%) |
Apr 06, 2022 | 263.45 | 266.62 | 256.53 | 260.26 | 1,388,831 | -6.70(-2.51%) |
Apr 05, 2022 | 274.55 | 279.16 | 264.62 | 266.96 | 2,222,318 | -8.32(-3.02%) |
Apr 04, 2022 | 275.63 | 278.40 | 270.17 | 275.28 | 1,448,938 | -0.78(-0.28%) |
Apr 01, 2022 | 296.75 | 297.70 | 274.31 | 276.06 | 1,973,743 | -20.00(-6.76%) |
Mar 31, 2022 | 310.52 | 314.84 | 295.67 | 296.06 | 1,157,865 | -12.53(-4.06%) |
Mar 30, 2022 | 315.09 | 316.06 | 306.20 | 308.59 | 625,109 | -8.75(-2.76%) |
Mar 29, 2022 | 315.31 | 317.77 | 309.26 | 317.34 | 761,789 | +4.18(+1.34%) |
Mar 28, 2022 | 311.84 | 316.41 | 306.64 | 313.16 | 670,717 | +2.15(+0.69%) |
Mar 25, 2022 | 314.04 | 315.34 | 302.54 | 311.01 | 643,962 | -2.88(-0.92%) |
Mar 24, 2022 | 313.60 | 315.40 | 310.99 | 313.89 | 389,037 | +1.96(+0.63%) |
Mar 23, 2022 | 318.03 | 318.14 | 310.66 | 311.93 | 453,436 | -8.16(-2.55%) |
Mar 22, 2022 | 317.91 | 322.38 | 315.72 | 320.09 | 483,134 | +3.10(+0.98%) |
Mar 21, 2022 | 322.18 | 324.13 | 312.27 | 316.99 | 660,763 | -8.44(-2.59%) |
Mar 18, 2022 | 320.34 | 326.15 | 314.56 | 325.42 | 968,149 | +5.47(+1.71%) |
Mar 17, 2022 | 319.08 | 320.40 | 314.16 | 319.95 | 471,747 | -0.61(-0.19%) |
Mar 16, 2022 | 308.19 | 320.58 | 308.19 | 320.57 | 746,884 | +14.30(+4.67%) |
Mar 15, 2022 | 299.04 | 307.60 | 295.06 | 306.26 | 906,769 | +10.32(+3.49%) |
Mar 14, 2022 | 304.15 | 304.76 | 293.52 | 295.94 | 702,478 | -7.75(-2.55%) |
Mar 11, 2022 | 311.11 | 314.75 | 302.44 | 303.69 | 625,196 | -3.33(-1.08%) |
Mar 10, 2022 | 300.26 | 308.69 | 298.17 | 307.02 | 592,748 | +2.84(+0.94%) |
Mar 09, 2022 | 303.82 | 306.43 | 297.33 | 304.18 | 888,487 | +7.45(+2.51%) |
Mar 08, 2022 | 297.37 | 305.19 | 293.63 | 296.73 | 910,301 | -2.64(-0.88%) |
Mar 07, 2022 | 315.46 | 316.67 | 298.66 | 299.36 | 938,068 | -16.16(-5.12%) |
Mar 04, 2022 | 322.76 | 325.48 | 314.60 | 315.52 | 686,444 | -6.09(-1.89%) |
Mar 03, 2022 | 315.44 | 324.30 | 315.44 | 321.61 | 981,356 | +6.42(+2.04%) |
Mar 02, 2022 | 309.61 | 317.53 | 307.85 | 315.18 | 735,116 | +7.78(+2.53%) |
Mar 01, 2022 | 309.05 | 312.41 | 303.03 | 307.40 | 1,489,269 | -3.58(-1.15%) |
Feb 28, 2022 | 297.48 | 312.45 | 297.39 | 310.98 | 1,461,645 | +10.12(+3.36%) |
Feb 25, 2022 | 289.90 | 302.10 | 289.41 | 300.86 | 841,584 | +9.07(+3.11%) |
Feb 24, 2022 | 277.33 | 292.53 | 274.88 | 291.79 | 845,170 | +12.05(+4.31%) |
Feb 23, 2022 | 284.70 | 286.58 | 279.01 | 279.74 | 804,008 | -4.08(-1.44%) |
Feb 22, 2022 | 284.86 | 290.24 | 280.48 | 283.82 | 843,650 | -1.35(-0.47%) |
Feb 18, 2022 | 285.16 | 0 | -1.76(-0.61%) | |||
Feb 17, 2022 | 292.10 | 292.78 | 286.28 | 286.93 | 692,743 | -7.46(-2.53%) |
Feb 16, 2022 | 291.91 | 294.93 | 286.61 | 294.38 | 579,691 | -0.34(-0.11%) |
Feb 15, 2022 | 296.63 | 299.45 | 291.92 | 294.72 | 592,849 | +3.62(+1.25%) |
Feb 14, 2022 | 293.44 | 295.19 | 289.04 | 291.10 | 695,546 | -1.68(-0.58%) |
Feb 11, 2022 | 304.97 | 305.25 | 290.93 | 292.78 | 869,841 | -11.41(-3.75%) |
Feb 10, 2022 | 307.18 | 313.39 | 301.89 | 304.19 | 679,096 | -8.64(-2.76%) |
Feb 09, 2022 | 311.38 | 314.36 | 308.43 | 312.83 | 579,423 | +5.28(+1.72%) |
Feb 08, 2022 | 303.68 | 310.85 | 301.87 | 307.55 | 717,822 | +4.63(+1.53%) |
Feb 07, 2022 | 305.74 | 309.65 | 301.96 | 302.92 | 620,564 | -3.65(-1.19%) |
Feb 04, 2022 | 321.29 | 323.86 | 304.89 | 306.57 | 929,976 | -17.90(-5.52%) |
Feb 03, 2022 | 319.88 | 330.47 | 324.47 | 1,272,147 | +3.40(+1.06%) | |
Feb 02, 2022 | 306.99 | 321.71 | 301.62 | 321.07 | 1,541,366 | +17.86(+5.89%) |