Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 220.53 | 221.71 | 210.81 | 211.36 | 1,538,966 | -11.17(-5.02%) |
Apr 28, 2022 | 222.00 | 224.66 | 219.74 | 222.53 | 747,209 | -1.19(-0.53%) |
Apr 27, 2022 | 226.90 | 228.43 | 223.49 | 223.72 | 667,612 | -3.32(-1.46%) |
Apr 26, 2022 | 230.46 | 232.57 | 226.67 | 227.03 | 843,247 | -3.78(-1.64%) |
Apr 25, 2022 | 233.19 | 233.19 | 228.59 | 230.82 | 1,023,794 | -2.26(-0.97%) |
Apr 22, 2022 | 238.02 | 238.02 | 232.93 | 233.07 | 941,482 | -4.79(-2.02%) |
Apr 21, 2022 | 237.15 | 240.47 | 235.95 | 237.87 | 1,271,729 | +2.33(+0.99%) |
Apr 20, 2022 | 230.16 | 236.07 | 230.09 | 235.54 | 1,085,217 | +6.11(+2.66%) |
Apr 19, 2022 | 228.42 | 230.93 | 228.16 | 229.42 | 637,858 | +2.67(+1.18%) |
Apr 18, 2022 | 229.07 | 230.89 | 225.31 | 226.76 | 812,474 | -2.38(-1.04%) |
Apr 14, 2022 | 230.97 | 231.80 | 228.72 | 229.13 | 666,102 | -0.94(-0.41%) |
Apr 13, 2022 | 229.00 | 230.69 | 228.00 | 230.07 | 607,634 | +1.06(+0.46%) |
Apr 12, 2022 | 228.62 | 230.63 | 227.18 | 229.01 | 699,232 | +0.21(+0.09%) |
Apr 11, 2022 | 232.28 | 232.85 | 227.41 | 228.80 | 1,295,900 | -3.12(-1.35%) |
Apr 08, 2022 | 231.35 | 232.87 | 229.79 | 231.92 | 781,962 | +0.25(+0.11%) |
Apr 07, 2022 | 230.05 | 232.69 | 228.59 | 231.67 | 2,125,896 | -5.21(-2.20%) |
Apr 06, 2022 | 231.74 | 236.97 | 229.10 | 236.88 | 641,929 | +5.12(+2.21%) |
Apr 05, 2022 | 232.58 | 236.34 | 230.63 | 231.76 | 716,482 | -1.46(-0.63%) |
Apr 04, 2022 | 236.03 | 237.41 | 231.21 | 233.22 | 464,802 | -3.19(-1.35%) |
Apr 01, 2022 | 231.76 | 236.48 | 231.37 | 236.41 | 495,460 | +5.64(+2.44%) |
Mar 31, 2022 | 234.53 | 235.75 | 230.58 | 230.77 | 1,014,964 | -3.33(-1.42%) |
Mar 30, 2022 | 237.59 | 237.59 | 232.23 | 234.10 | 609,912 | -4.38(-1.84%) |
Mar 29, 2022 | 233.13 | 239.21 | 233.13 | 238.48 | 1,178,936 | +7.64(+3.31%) |
Mar 28, 2022 | 228.92 | 231.09 | 227.35 | 230.84 | 495,345 | +2.54(+1.11%) |
Mar 25, 2022 | 225.86 | 228.44 | 224.95 | 228.31 | 595,619 | +3.73(+1.66%) |
Mar 24, 2022 | 222.25 | 224.71 | 222.08 | 224.57 | 423,127 | +1.63(+0.73%) |
Mar 23, 2022 | 224.63 | 224.63 | 222.00 | 222.95 | 469,796 | -1.51(-0.67%) |
Mar 22, 2022 | 227.17 | 227.97 | 223.12 | 224.46 | 614,863 | -1.62(-0.72%) |
Mar 21, 2022 | 227.31 | 228.51 | 224.48 | 226.08 | 507,415 | -0.51(-0.22%) |
Mar 18, 2022 | 229.01 | 229.01 | 225.29 | 226.59 | 1,171,481 | -0.54(-0.24%) |
Mar 17, 2022 | 222.95 | 227.13 | 222.79 | 227.13 | 600,264 | +2.73(+1.22%) |
Mar 16, 2022 | 223.01 | 226.06 | 219.63 | 224.40 | 651,309 | +2.58(+1.16%) |
Mar 15, 2022 | 223.09 | 223.54 | 219.05 | 221.82 | 577,844 | +0.83(+0.38%) |
Mar 14, 2022 | 223.47 | 225.01 | 220.03 | 220.99 | 440,347 | -1.66(-0.75%) |
Mar 11, 2022 | 226.97 | 228.06 | 222.21 | 222.65 | 487,301 | -2.68(-1.19%) |
Mar 10, 2022 | 223.42 | 225.82 | 222.16 | 225.33 | 506,507 | -0.41(-0.18%) |
Mar 09, 2022 | 225.54 | 227.75 | 224.08 | 225.74 | 567,193 | +4.16(+1.88%) |
Mar 08, 2022 | 225.98 | 225.98 | 220.60 | 221.57 | 656,202 | -4.27(-1.89%) |
Mar 07, 2022 | 228.47 | 230.74 | 225.80 | 225.85 | 726,337 | -2.55(-1.12%) |
Mar 04, 2022 | 222.12 | 228.43 | 222.12 | 228.40 | 870,299 | +3.92(+1.74%) |
Mar 03, 2022 | 223.52 | 225.14 | 221.43 | 224.48 | 775,471 | +2.23(+1.01%) |
Mar 02, 2022 | 218.00 | 223.49 | 216.32 | 222.25 | 886,264 | +6.00(+2.78%) |
Mar 01, 2022 | 220.72 | 221.41 | 214.88 | 216.25 | 842,869 | -4.07(-1.85%) |
Feb 28, 2022 | 221.68 | 224.25 | 217.46 | 220.32 | 967,065 | -5.04(-2.24%) |
Feb 25, 2022 | 219.60 | 225.51 | 219.80 | 225.36 | 742,192 | +7.09(+3.25%) |
Feb 24, 2022 | 213.12 | 219.21 | 211.46 | 218.27 | 718,227 | +1.84(+0.85%) |
Feb 23, 2022 | 218.47 | 221.30 | 216.22 | 216.43 | 768,864 | -1.73(-0.79%) |
Feb 22, 2022 | 217.00 | 219.13 | 215.90 | 218.16 | 660,852 | +1.07(+0.49%) |
Feb 18, 2022 | 217.09 | 0 | -0.97(-0.44%) | |||
Feb 17, 2022 | 220.02 | 220.99 | 217.23 | 218.06 | 493,160 | -3.44(-1.56%) |
Feb 16, 2022 | 222.08 | 222.20 | 218.64 | 221.50 | 562,010 | -0.08(-0.04%) |
Feb 15, 2022 | 221.25 | 222.99 | 220.39 | 221.58 | 609,397 | +1.67(+0.76%) |
Feb 14, 2022 | 222.56 | 223.97 | 218.67 | 219.91 | 582,149 | -2.33(-1.05%) |
Feb 11, 2022 | 224.71 | 225.25 | 220.31 | 222.24 | 771,283 | -1.23(-0.55%) |
Feb 10, 2022 | 227.06 | 229.67 | 221.91 | 223.47 | 954,102 | -6.23(-2.71%) |
Feb 09, 2022 | 223.97 | 230.33 | 223.97 | 229.70 | 769,594 | +7.63(+3.43%) |
Feb 08, 2022 | 226.84 | 226.90 | 221.37 | 222.07 | 812,283 | -3.58(-1.59%) |
Feb 07, 2022 | 228.05 | 230.40 | 225.37 | 225.66 | 646,887 | -2.71(-1.18%) |
Feb 04, 2022 | 229.74 | 231.60 | 226.27 | 228.36 | 694,882 | -2.69(-1.16%) |
Feb 03, 2022 | 229.62 | 231.05 | 753,850 | -1.31(-0.56%) | ||
Feb 02, 2022 | 225.80 | 233.40 | 225.27 | 232.36 | 1,065,584 | +6.60(+2.92%) |