Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 226.08 | 230.31 | 220.48 | 221.11 | 802,631 | -6.51(-2.86%) |
Apr 28, 2022 | 226.54 | 229.14 | 220.56 | 227.62 | 795,319 | +3.68(+1.64%) |
Apr 27, 2022 | 225.70 | 228.07 | 223.04 | 223.94 | 869,077 | -1.15(-0.51%) |
Apr 26, 2022 | 231.95 | 232.32 | 224.85 | 225.09 | 1,046,581 | -9.19(-3.92%) |
Apr 25, 2022 | 228.63 | 234.37 | 228.17 | 234.29 | 923,051 | +3.21(+1.39%) |
Apr 22, 2022 | 236.13 | 237.53 | 230.47 | 231.08 | 850,659 | -6.36(-2.68%) |
Apr 21, 2022 | 246.83 | 247.89 | 236.46 | 237.44 | 682,061 | -6.62(-2.71%) |
Apr 20, 2022 | 245.87 | 246.90 | 243.56 | 244.05 | 460,682 | -0.14(-0.06%) |
Apr 19, 2022 | 238.56 | 245.31 | 238.56 | 244.19 | 843,531 | +5.77(+2.42%) |
Apr 18, 2022 | 240.57 | 241.45 | 237.03 | 238.42 | 631,037 | -3.10(-1.28%) |
Apr 14, 2022 | 245.88 | 246.69 | 241.43 | 241.52 | 550,640 | -3.86(-1.57%) |
Apr 13, 2022 | 240.98 | 246.29 | 240.98 | 245.38 | 339,640 | +4.68(+1.94%) |
Apr 12, 2022 | 243.31 | 247.23 | 239.51 | 240.71 | 663,050 | +0.66(+0.27%) |
Apr 11, 2022 | 240.43 | 243.41 | 238.91 | 240.05 | 888,582 | -1.81(-0.75%) |
Apr 08, 2022 | 244.51 | 245.41 | 241.62 | 241.86 | 398,521 | -2.98(-1.22%) |
Apr 07, 2022 | 245.27 | 247.55 | 241.00 | 244.84 | 495,712 | -0.75(-0.30%) |
Apr 06, 2022 | 247.47 | 247.61 | 243.09 | 245.59 | 560,483 | -4.71(-1.88%) |
Apr 05, 2022 | 256.85 | 258.24 | 249.55 | 250.29 | 514,362 | -6.79(-2.64%) |
Apr 04, 2022 | 255.73 | 257.43 | 254.44 | 257.09 | 782,354 | +2.28(+0.89%) |
Apr 01, 2022 | 253.35 | 255.40 | 251.80 | 254.81 | 543,102 | +3.02(+1.20%) |
Mar 31, 2022 | 254.30 | 256.35 | 251.79 | 251.79 | 713,824 | -3.00(-1.18%) |
Mar 30, 2022 | 259.48 | 260.51 | 253.45 | 254.79 | 816,263 | -5.39(-2.07%) |
Mar 29, 2022 | 254.97 | 261.13 | 254.26 | 260.18 | 1,198,759 | +8.14(+3.23%) |
Mar 28, 2022 | 250.60 | 252.10 | 247.16 | 252.04 | 964,734 | +1.09(+0.44%) |
Mar 25, 2022 | 253.24 | 253.38 | 248.63 | 250.94 | 1,040,017 | -1.90(-0.75%) |
Mar 24, 2022 | 250.45 | 253.09 | 247.82 | 252.84 | 492,844 | +3.32(+1.33%) |
Mar 23, 2022 | 252.55 | 254.51 | 249.21 | 249.52 | 664,035 | -5.12(-2.01%) |
Mar 22, 2022 | 252.03 | 255.70 | 251.67 | 254.64 | 808,163 | +3.76(+1.50%) |
Mar 21, 2022 | 254.44 | 255.10 | 249.18 | 250.88 | 860,256 | -3.93(-1.54%) |
Mar 18, 2022 | 250.00 | 255.48 | 249.69 | 254.81 | 1,058,387 | +4.18(+1.67%) |
Mar 17, 2022 | 243.52 | 250.82 | 242.85 | 250.63 | 894,146 | +5.43(+2.21%) |
Mar 16, 2022 | 238.24 | 245.21 | 236.82 | 245.21 | 787,265 | +9.90(+4.21%) |
Mar 15, 2022 | 231.28 | 235.38 | 230.41 | 235.31 | 955,687 | +5.04(+2.19%) |
Mar 14, 2022 | 237.31 | 237.48 | 228.99 | 230.27 | 1,292,230 | -6.45(-2.73%) |
Mar 11, 2022 | 244.12 | 244.86 | 236.64 | 236.73 | 629,266 | -5.86(-2.42%) |
Mar 10, 2022 | 239.89 | 242.89 | 238.14 | 242.59 | 995,919 | -1.50(-0.62%) |
Mar 09, 2022 | 240.26 | 245.07 | 239.50 | 244.09 | 760,862 | +8.58(+3.64%) |
Mar 08, 2022 | 234.07 | 241.83 | 232.52 | 235.52 | 685,234 | +1.50(+0.64%) |
Mar 07, 2022 | 241.66 | 242.68 | 233.83 | 234.02 | 1,554,520 | -6.93(-2.87%) |
Mar 04, 2022 | 243.70 | 246.06 | 239.38 | 240.95 | 934,210 | -5.26(-2.14%) |
Mar 03, 2022 | 252.94 | 252.94 | 244.62 | 246.21 | 839,388 | -5.25(-2.09%) |
Mar 02, 2022 | 248.21 | 252.68 | 246.92 | 251.46 | 545,647 | +5.20(+2.11%) |
Mar 01, 2022 | 250.03 | 251.53 | 244.32 | 246.26 | 915,266 | -4.70(-1.87%) |
Feb 28, 2022 | 247.67 | 253.03 | 247.47 | 250.96 | 811,688 | +1.15(+0.46%) |
Feb 25, 2022 | 245.82 | 250.08 | 243.83 | 249.81 | 911,668 | +4.83(+1.97%) |
Feb 24, 2022 | 228.35 | 245.39 | 227.57 | 244.98 | 1,123,553 | +9.59(+4.07%) |
Feb 23, 2022 | 243.21 | 244.16 | 235.11 | 235.39 | 905,459 | -5.76(-2.39%) |
Feb 22, 2022 | 243.02 | 246.68 | 239.75 | 241.15 | 1,116,916 | -3.56(-1.46%) |
Feb 18, 2022 | 244.71 | 0 | -3.43(-1.38%) | |||
Feb 17, 2022 | 253.76 | 254.21 | 247.52 | 248.15 | 757,706 | -8.05(-3.14%) |
Feb 16, 2022 | 254.94 | 257.23 | 252.32 | 256.19 | 451,190 | -0.51(-0.20%) |
Feb 15, 2022 | 252.37 | 257.03 | 252.04 | 256.70 | 762,754 | +8.05(+3.24%) |
Feb 14, 2022 | 249.61 | 253.13 | 246.97 | 248.66 | 623,235 | -0.56(-0.22%) |
Feb 11, 2022 | 254.22 | 257.08 | 247.26 | 249.22 | 940,006 | -4.65(-1.83%) |
Feb 10, 2022 | 253.17 | 261.72 | 252.02 | 253.87 | 1,272,397 | -4.48(-1.73%) |
Feb 09, 2022 | 254.86 | 258.49 | 254.56 | 258.35 | 1,012,863 | +6.48(+2.57%) |
Feb 08, 2022 | 246.65 | 252.33 | 246.06 | 251.86 | 747,770 | +4.90(+1.98%) |
Feb 07, 2022 | 245.55 | 249.65 | 244.86 | 246.97 | 697,156 | +1.34(+0.54%) |
Feb 04, 2022 | 242.77 | 247.51 | 240.44 | 245.63 | 768,252 | +2.31(+0.95%) |
Feb 03, 2022 | 245.34 | 242.70 | 243.32 | 1,129,773 | -6.27(-2.51%) | |
Feb 02, 2022 | 253.81 | 253.93 | 247.05 | 249.58 | 844,049 | -3.30(-1.30%) |