Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 255.19 | 257.93 | 246.88 | 247.26 | 1,227,463 | -11.37(-4.40%) |
Apr 28, 2022 | 253.95 | 260.13 | 250.97 | 258.63 | 1,054,368 | +8.83(+3.54%) |
Apr 27, 2022 | 249.76 | 254.46 | 248.44 | 249.80 | 1,775,893 | +0.57(+0.23%) |
Apr 26, 2022 | 257.55 | 257.73 | 249.06 | 249.22 | 1,361,920 | -10.20(-3.93%) |
Apr 25, 2022 | 254.73 | 259.55 | 253.58 | 259.43 | 1,195,102 | +3.30(+1.29%) |
Apr 22, 2022 | 263.67 | 264.26 | 255.88 | 256.13 | 1,388,874 | -7.57(-2.87%) |
Apr 21, 2022 | 272.38 | 274.46 | 262.99 | 263.70 | 1,395,901 | -5.59(-2.08%) |
Apr 20, 2022 | 273.19 | 273.42 | 268.55 | 269.30 | 813,113 | -3.08(-1.13%) |
Apr 19, 2022 | 265.88 | 272.85 | 265.45 | 272.38 | 1,001,269 | +6.15(+2.31%) |
Apr 18, 2022 | 265.68 | 268.13 | 263.99 | 266.23 | 894,178 | -0.42(-0.16%) |
Apr 14, 2022 | 272.63 | 273.14 | 266.55 | 266.65 | 865,436 | -5.84(-2.14%) |
Apr 13, 2022 | 267.44 | 273.16 | 266.75 | 272.49 | 897,223 | +5.06(+1.89%) |
Apr 12, 2022 | 271.76 | 273.87 | 266.26 | 267.43 | 990,109 | -1.36(-0.51%) |
Apr 11, 2022 | 271.78 | 272.37 | 268.47 | 268.79 | 983,396 | -6.44(-2.34%) |
Apr 08, 2022 | 277.22 | 278.27 | 274.65 | 275.24 | 1,184,146 | -3.32(-1.19%) |
Apr 07, 2022 | 276.86 | 280.12 | 274.29 | 278.55 | 1,019,966 | +1.02(+0.37%) |
Apr 06, 2022 | 279.95 | 280.44 | 275.24 | 277.54 | 1,324,532 | -6.84(-2.40%) |
Apr 05, 2022 | 288.96 | 289.55 | 283.51 | 284.38 | 1,582,281 | -5.62(-1.94%) |
Apr 04, 2022 | 285.38 | 290.16 | 285.06 | 289.99 | 1,034,764 | +5.32(+1.87%) |
Apr 01, 2022 | 284.84 | 285.39 | 282.23 | 284.67 | 797,737 | +0.87(+0.31%) |
Mar 31, 2022 | 288.54 | 288.79 | 283.76 | 283.80 | 841,949 | -4.71(-1.63%) |
Mar 30, 2022 | 290.47 | 291.24 | 287.02 | 288.51 | 902,564 | -3.47(-1.19%) |
Mar 29, 2022 | 289.39 | 292.53 | 287.74 | 291.98 | 1,586,280 | +5.80(+2.03%) |
Mar 28, 2022 | 281.71 | 286.18 | 281.03 | 286.18 | 1,264,601 | +4.36(+1.55%) |
Mar 25, 2022 | 282.33 | 282.86 | 278.38 | 281.82 | 970,793 | -0.24(-0.08%) |
Mar 24, 2022 | 278.30 | 282.07 | 276.32 | 282.06 | 959,549 | +5.15(+1.86%) |
Mar 23, 2022 | 278.47 | 281.03 | 276.80 | 276.90 | 1,277,631 | -4.19(-1.49%) |
Mar 22, 2022 | 276.12 | 281.83 | 276.12 | 281.10 | 1,219,562 | +5.06(+1.83%) |
Mar 21, 2022 | 276.03 | 277.92 | 272.58 | 276.04 | 952,390 | -1.11(-0.40%) |
Mar 18, 2022 | 270.80 | 277.51 | 269.66 | 277.15 | 1,859,252 | +5.49(+2.02%) |
Mar 17, 2022 | 265.96 | 271.50 | 265.45 | 271.66 | 1,395,743 | +3.93(+1.47%) |
Mar 16, 2022 | 261.74 | 267.75 | 258.75 | 267.73 | 1,445,234 | +9.13(+3.53%) |
Mar 15, 2022 | 252.74 | 259.06 | 251.58 | 258.60 | 1,619,302 | +7.86(+3.13%) |
Mar 14, 2022 | 254.70 | 257.11 | 250.04 | 250.75 | 1,358,096 | -4.37(-1.71%) |
Mar 11, 2022 | 262.69 | 262.98 | 254.85 | 255.11 | 963,513 | -5.27(-2.03%) |
Mar 10, 2022 | 259.59 | 261.16 | 256.67 | 260.39 | 1,005,671 | -2.47(-0.94%) |
Mar 09, 2022 | 259.99 | 263.76 | 258.03 | 262.86 | 1,051,007 | +9.91(+3.92%) |
Mar 08, 2022 | 254.05 | 260.55 | 250.32 | 252.96 | 1,477,535 | -1.23(-0.48%) |
Mar 07, 2022 | 265.14 | 265.56 | 254.10 | 254.19 | 1,502,872 | -10.62(-4.01%) |
Mar 04, 2022 | 267.59 | 268.39 | 262.40 | 264.80 | 941,226 | -4.48(-1.66%) |
Mar 03, 2022 | 274.99 | 275.33 | 267.96 | 269.28 | 1,116,384 | -4.31(-1.57%) |
Mar 02, 2022 | 270.76 | 274.56 | 268.27 | 273.59 | 1,151,819 | +4.23(+1.57%) |
Mar 01, 2022 | 272.68 | 274.10 | 267.29 | 269.36 | 1,085,139 | -4.05(-1.48%) |
Feb 28, 2022 | 270.67 | 274.83 | 269.28 | 273.41 | 1,025,115 | +0.50(+0.18%) |
Feb 25, 2022 | 269.18 | 273.01 | 268.10 | 272.91 | 1,246,352 | +4.13(+1.54%) |
Feb 24, 2022 | 250.84 | 269.24 | 250.40 | 268.78 | 2,619,307 | +8.88(+3.42%) |
Feb 23, 2022 | 268.79 | 269.81 | 259.60 | 259.89 | 1,647,566 | -6.69(-2.51%) |
Feb 22, 2022 | 267.54 | 271.54 | 263.91 | 266.59 | 1,787,374 | -3.91(-1.45%) |
Feb 18, 2022 | 270.50 | 0 | -3.10(-1.13%) | |||
Feb 17, 2022 | 279.52 | 279.91 | 273.12 | 273.60 | 954,568 | -8.27(-2.93%) |
Feb 16, 2022 | 279.90 | 282.75 | 277.65 | 281.87 | 915,734 | -0.30(-0.10%) |
Feb 15, 2022 | 280.13 | 282.30 | 278.97 | 282.16 | 891,331 | +6.29(+2.28%) |
Feb 14, 2022 | 275.11 | 278.55 | 273.26 | 275.87 | 1,013,526 | +0.36(+0.13%) |
Feb 11, 2022 | 284.16 | 285.53 | 274.53 | 275.51 | 1,248,216 | -8.81(-3.10%) |
Feb 10, 2022 | 285.26 | 290.40 | 282.58 | 284.32 | 1,860,565 | -5.61(-1.93%) |
Feb 09, 2022 | 287.49 | 290.06 | 286.97 | 289.93 | 1,352,695 | +5.86(+2.06%) |
Feb 08, 2022 | 280.09 | 284.71 | 279.15 | 284.07 | 990,588 | +2.72(+0.97%) |
Feb 07, 2022 | 284.15 | 285.99 | 280.39 | 281.35 | 946,653 | -2.22(-0.78%) |
Feb 04, 2022 | 280.66 | 286.30 | 278.79 | 283.57 | 806,665 | +3.91(+1.40%) |
Feb 03, 2022 | 283.17 | 278.73 | 279.66 | 1,205,134 | -10.98(-3.78%) | |
Feb 02, 2022 | 292.10 | 292.29 | 287.83 | 290.64 | 1,375,399 | +1.61(+0.56%) |