Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 234.78 | 236.36 | 229.90 | 231.14 | 266,588 | -4.70(-1.99%) |
Apr 28, 2022 | 234.64 | 236.80 | 230.76 | 235.84 | 225,254 | +2.96(+1.27%) |
Apr 27, 2022 | 231.41 | 236.98 | 228.62 | 232.88 | 263,412 | +1.84(+0.80%) |
Apr 26, 2022 | 236.24 | 236.94 | 231.04 | 231.04 | 265,044 | -7.62(-3.19%) |
Apr 25, 2022 | 239.09 | 240.35 | 233.94 | 238.66 | 383,934 | -1.04(-0.43%) |
Apr 22, 2022 | 237.86 | 242.58 | 235.50 | 239.70 | 418,562 | +0.21(+0.09%) |
Apr 21, 2022 | 242.58 | 245.97 | 237.22 | 239.49 | 466,170 | -3.63(-1.49%) |
Apr 20, 2022 | 243.27 | 246.49 | 241.23 | 243.12 | 342,156 | +1.10(+0.45%) |
Apr 19, 2022 | 239.79 | 244.28 | 237.97 | 242.02 | 558,142 | +3.03(+1.27%) |
Apr 18, 2022 | 227.36 | 239.04 | 227.36 | 238.99 | 549,824 | +12.12(+5.34%) |
Apr 14, 2022 | 227.00 | 230.47 | 224.85 | 226.87 | 242,658 | +2.88(+1.29%) |
Apr 13, 2022 | 217.91 | 224.07 | 217.12 | 223.99 | 299,027 | +5.51(+2.52%) |
Apr 12, 2022 | 220.78 | 223.08 | 217.15 | 218.48 | 260,117 | -0.08(-0.04%) |
Apr 11, 2022 | 217.94 | 220.57 | 217.30 | 218.56 | 311,646 | -0.04(-0.02%) |
Apr 08, 2022 | 214.83 | 221.10 | 214.55 | 218.60 | 354,303 | +3.89(+1.81%) |
Apr 07, 2022 | 205.94 | 215.09 | 205.94 | 214.71 | 345,701 | +7.38(+3.56%) |
Apr 06, 2022 | 201.07 | 209.23 | 200.66 | 207.33 | 320,258 | +4.52(+2.23%) |
Apr 05, 2022 | 199.21 | 205.25 | 198.63 | 202.81 | 255,927 | +3.21(+1.61%) |
Apr 04, 2022 | 199.86 | 202.05 | 197.76 | 199.60 | 200,198 | +0.63(+0.32%) |
Apr 01, 2022 | 199.37 | 201.48 | 197.98 | 198.97 | 211,419 | +1.12(+0.57%) |
Mar 31, 2022 | 198.15 | 201.42 | 197.14 | 197.85 | 330,966 | -0.47(-0.23%) |
Mar 30, 2022 | 199.92 | 200.66 | 197.10 | 198.32 | 143,085 | -2.46(-1.23%) |
Mar 29, 2022 | 196.43 | 201.84 | 196.43 | 200.78 | 282,750 | +5.21(+2.67%) |
Mar 28, 2022 | 192.48 | 195.75 | 191.21 | 195.57 | 217,939 | +3.05(+1.58%) |
Mar 25, 2022 | 187.55 | 192.82 | 187.31 | 192.52 | 172,417 | +4.39(+2.34%) |
Mar 24, 2022 | 185.29 | 191.06 | 183.56 | 188.13 | 226,514 | +3.23(+1.74%) |
Mar 23, 2022 | 187.99 | 187.99 | 184.26 | 184.90 | 166,019 | -4.96(-2.61%) |
Mar 22, 2022 | 190.54 | 191.50 | 187.56 | 189.86 | 240,040 | +0.22(+0.11%) |
Mar 21, 2022 | 192.86 | 193.62 | 187.47 | 189.64 | 259,134 | -3.22(-1.67%) |
Mar 18, 2022 | 190.28 | 192.90 | 184.93 | 192.86 | 600,100 | +2.15(+1.13%) |
Mar 17, 2022 | 189.32 | 190.84 | 187.50 | 190.71 | 203,340 | +2.04(+1.08%) |
Mar 16, 2022 | 188.18 | 189.19 | 183.10 | 188.67 | 307,056 | +2.60(+1.40%) |
Mar 15, 2022 | 182.82 | 186.61 | 181.10 | 186.07 | 328,778 | +5.04(+2.78%) |
Mar 14, 2022 | 174.55 | 181.26 | 173.24 | 181.03 | 364,304 | +7.58(+4.37%) |
Mar 11, 2022 | 174.09 | 177.95 | 173.16 | 173.45 | 204,224 | -0.50(-0.28%) |
Mar 10, 2022 | 173.32 | 175.55 | 173.95 | 206,205 | -2.18(-1.24%) | |
Mar 09, 2022 | 171.03 | 177.30 | 169.22 | 176.12 | 288,064 | +8.57(+5.11%) |
Mar 08, 2022 | 168.26 | 170.34 | 162.57 | 167.56 | 627,194 | -1.12(-0.66%) |
Mar 07, 2022 | 178.28 | 178.36 | 168.37 | 168.67 | 693,878 | -10.47(-5.84%) |
Mar 04, 2022 | 178.36 | 180.11 | 176.00 | 179.14 | 411,001 | -0.79(-0.44%) |
Mar 03, 2022 | 180.39 | 181.87 | 177.65 | 179.93 | 228,331 | +0.79(+0.44%) |
Mar 02, 2022 | 178.32 | 181.35 | 177.98 | 179.14 | 241,187 | +1.41(+0.80%) |
Mar 01, 2022 | 178.98 | 182.53 | 175.18 | 177.73 | 426,008 | -1.11(-0.62%) |
Feb 28, 2022 | 176.94 | 179.93 | 175.04 | 178.84 | 298,525 | -0.57(-0.32%) |
Feb 25, 2022 | 177.75 | 180.61 | 176.02 | 179.41 | 319,744 | +3.01(+1.71%) |
Feb 24, 2022 | 174.84 | 178.53 | 171.80 | 176.40 | 391,018 | -1.45(-0.82%) |
Feb 23, 2022 | 180.87 | 183.01 | 177.36 | 177.85 | 217,240 | -3.09(-1.71%) |
Feb 22, 2022 | 181.27 | 181.68 | 178.63 | 180.94 | 252,406 | -0.64(-0.35%) |
Feb 18, 2022 | 181.59 | 0 | +1.95(+1.09%) | |||
Feb 17, 2022 | 178.26 | 181.50 | 177.11 | 179.64 | 205,684 | +0.36(+0.20%) |
Feb 16, 2022 | 176.47 | 179.30 | 175.70 | 179.28 | 213,920 | +1.63(+0.92%) |
Feb 15, 2022 | 178.37 | 180.94 | 177.28 | 177.65 | 192,323 | -0.38(-0.21%) |
Feb 14, 2022 | 177.51 | 179.51 | 174.57 | 178.03 | 283,467 | +0.50(+0.28%) |
Feb 11, 2022 | 174.33 | 182.47 | 174.05 | 177.52 | 359,463 | +3.81(+2.20%) |
Feb 10, 2022 | 176.19 | 178.81 | 172.74 | 173.71 | 254,727 | -5.28(-2.95%) |
Feb 09, 2022 | 182.52 | 183.96 | 178.06 | 178.98 | 216,930 | -2.19(-1.21%) |
Feb 08, 2022 | 176.88 | 181.79 | 175.72 | 181.18 | 249,415 | +3.69(+2.08%) |
Feb 07, 2022 | 180.78 | 181.26 | 177.13 | 177.49 | 248,434 | -3.76(-2.08%) |
Feb 04, 2022 | 185.25 | 185.25 | 175.14 | 181.26 | 440,790 | -3.99(-2.15%) |
Feb 03, 2022 | 188.23 | 181.61 | 185.25 | 569,207 | -9.39(-4.83%) | |
Feb 02, 2022 | 194.11 | 196.98 | 193.22 | 194.64 | 316,990 | -0.63(-0.32%) |