Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 213.66 | 216.47 | 210.12 | 210.51 | 287,254 | -4.83(-2.24%) |
Apr 28, 2022 | 212.12 | 215.49 | 210.63 | 215.35 | 213,091 | +4.20(+1.99%) |
Apr 27, 2022 | 209.23 | 213.22 | 209.23 | 211.15 | 235,070 | +1.92(+0.92%) |
Apr 26, 2022 | 215.28 | 215.40 | 209.14 | 209.23 | 183,900 | -6.29(-2.92%) |
Apr 25, 2022 | 215.09 | 216.05 | 210.31 | 215.52 | 185,929 | +0.43(+0.20%) |
Apr 22, 2022 | 217.68 | 220.79 | 214.61 | 215.09 | 143,781 | -3.66(-1.67%) |
Apr 21, 2022 | 222.35 | 224.19 | 217.98 | 218.75 | 157,524 | -2.33(-1.05%) |
Apr 20, 2022 | 218.97 | 222.21 | 218.48 | 221.09 | 193,461 | +3.30(+1.51%) |
Apr 19, 2022 | 211.65 | 218.05 | 211.65 | 217.79 | 143,190 | +6.28(+2.97%) |
Apr 18, 2022 | 209.25 | 211.68 | 208.53 | 211.51 | 159,203 | +1.92(+0.92%) |
Apr 14, 2022 | 214.25 | 215.53 | 209.31 | 209.59 | 155,419 | -4.05(-1.90%) |
Apr 13, 2022 | 212.00 | 214.95 | 212.00 | 213.64 | 231,136 | +1.21(+0.57%) |
Apr 12, 2022 | 218.13 | 219.79 | 211.65 | 212.43 | 217,958 | -4.18(-1.93%) |
Apr 11, 2022 | 218.02 | 219.71 | 216.16 | 216.60 | 218,576 | -2.43(-1.11%) |
Apr 08, 2022 | 219.06 | 221.64 | 217.82 | 219.04 | 149,638 | -0.26(-0.12%) |
Apr 07, 2022 | 217.03 | 220.65 | 216.25 | 219.30 | 162,292 | +0.97(+0.44%) |
Apr 06, 2022 | 215.78 | 218.60 | 214.76 | 218.33 | 199,248 | +0.64(+0.30%) |
Apr 05, 2022 | 220.47 | 222.71 | 217.38 | 217.69 | 122,567 | -4.04(-1.82%) |
Apr 04, 2022 | 221.12 | 223.26 | 220.73 | 221.73 | 197,137 | -0.73(-0.33%) |
Apr 01, 2022 | 223.22 | 223.34 | 219.98 | 222.46 | 215,225 | +0.83(+0.37%) |
Mar 31, 2022 | 223.91 | 225.27 | 221.47 | 221.63 | 258,375 | -2.76(-1.23%) |
Mar 30, 2022 | 226.65 | 226.99 | 223.53 | 224.39 | 121,253 | -2.64(-1.16%) |
Mar 29, 2022 | 225.41 | 229.13 | 222.20 | 227.04 | 179,218 | +3.97(+1.78%) |
Mar 28, 2022 | 221.77 | 223.19 | 221.06 | 223.07 | 206,387 | +1.12(+0.51%) |
Mar 25, 2022 | 222.89 | 223.14 | 220.31 | 221.94 | 168,227 | +0.30(+0.14%) |
Mar 24, 2022 | 223.99 | 224.95 | 219.85 | 221.64 | 145,405 | -1.81(-0.81%) |
Mar 23, 2022 | 223.89 | 223.94 | 221.26 | 223.46 | 254,188 | -1.40(-0.62%) |
Mar 22, 2022 | 224.85 | 226.38 | 223.25 | 224.85 | 183,501 | +0.88(+0.39%) |
Mar 21, 2022 | 224.38 | 225.72 | 222.09 | 223.97 | 216,523 | -1.45(-0.64%) |
Mar 18, 2022 | 221.23 | 225.93 | 219.49 | 225.43 | 438,837 | +4.30(+1.95%) |
Mar 17, 2022 | 215.93 | 221.99 | 215.31 | 221.12 | 227,267 | +3.61(+1.66%) |
Mar 16, 2022 | 216.15 | 219.67 | 213.95 | 217.51 | 194,369 | +3.63(+1.70%) |
Mar 15, 2022 | 212.02 | 214.59 | 210.66 | 213.88 | 156,226 | +4.47(+2.13%) |
Mar 14, 2022 | 211.60 | 213.40 | 208.49 | 209.41 | 197,398 | -0.48(-0.23%) |
Mar 11, 2022 | 212.13 | 213.91 | 209.88 | 209.89 | 195,922 | -0.01(-0.00%) |
Mar 10, 2022 | 212.75 | 214.18 | 209.60 | 209.90 | 283,108 | -7.21(-3.32%) |
Mar 09, 2022 | 215.89 | 221.24 | 215.49 | 217.11 | 234,679 | +7.02(+3.34%) |
Mar 08, 2022 | 213.71 | 216.72 | 209.91 | 210.09 | 307,727 | -2.32(-1.09%) |
Mar 07, 2022 | 220.59 | 220.59 | 211.99 | 212.42 | 290,237 | -8.60(-3.89%) |
Mar 04, 2022 | 221.42 | 222.41 | 219.36 | 221.02 | 297,223 | -2.35(-1.05%) |
Mar 03, 2022 | 223.48 | 225.42 | 221.05 | 223.37 | 228,280 | +1.75(+0.79%) |
Mar 02, 2022 | 218.50 | 224.14 | 218.50 | 221.62 | 268,772 | +3.74(+1.72%) |
Mar 01, 2022 | 220.57 | 222.05 | 214.90 | 217.88 | 307,707 | -3.17(-1.43%) |
Feb 28, 2022 | 219.47 | 221.90 | 218.28 | 221.06 | 270,133 | -0.98(-0.44%) |
Feb 25, 2022 | 217.14 | 222.20 | 217.18 | 222.03 | 287,395 | +5.69(+2.63%) |
Feb 24, 2022 | 212.53 | 216.65 | 210.26 | 216.34 | 393,523 | +0.11(+0.05%) |
Feb 23, 2022 | 211.45 | 223.59 | 211.45 | 216.24 | 503,396 | -5.69(-2.56%) |
Feb 22, 2022 | 222.72 | 223.84 | 219.54 | 221.93 | 378,496 | -2.08(-0.93%) |
Feb 18, 2022 | 224.00 | 0 | +1.11(+0.50%) | |||
Feb 17, 2022 | 226.84 | 227.72 | 222.78 | 222.89 | 259,765 | -6.10(-2.66%) |
Feb 16, 2022 | 222.71 | 229.27 | 222.71 | 228.99 | 490,967 | +5.07(+2.27%) |
Feb 15, 2022 | 219.56 | 225.94 | 219.00 | 223.91 | 712,715 | +7.62(+3.52%) |
Feb 14, 2022 | 212.92 | 216.40 | 211.41 | 216.30 | 13,269,272 | +4.28(+2.02%) |
Feb 11, 2022 | 222.99 | 222.99 | 209.28 | 212.01 | 1,471,232 | -12.94(-5.75%) |
Feb 10, 2022 | 227.30 | 230.70 | 223.46 | 224.96 | 208,933 | -5.13(-2.23%) |
Feb 09, 2022 | 229.33 | 230.49 | 228.29 | 230.09 | 110,299 | +3.24(+1.43%) |
Feb 08, 2022 | 223.81 | 227.53 | 222.81 | 226.84 | 237,460 | +3.36(+1.50%) |
Feb 07, 2022 | 224.54 | 226.32 | 222.21 | 223.49 | 122,657 | -1.17(-0.52%) |
Feb 04, 2022 | 224.99 | 226.74 | 221.15 | 224.65 | 123,528 | -1.22(-0.54%) |
Feb 03, 2022 | 228.85 | 225.05 | 225.87 | 119,913 | -4.43(-1.92%) | |
Feb 02, 2022 | 228.85 | 231.10 | 227.86 | 230.30 | 216,376 | +2.02(+0.88%) |