Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 247.53 | 251.26 | 243.37 | 244.40 | 119,566 | -3.59(-1.45%) |
Apr 28, 2022 | 247.72 | 250.19 | 245.11 | 247.99 | 157,271 | -0.25(-0.10%) |
Apr 27, 2022 | 250.12 | 254.31 | 247.91 | 248.25 | 136,730 | -2.12(-0.85%) |
Apr 26, 2022 | 256.58 | 257.95 | 249.97 | 250.37 | 123,155 | -8.55(-3.30%) |
Apr 25, 2022 | 258.81 | 259.35 | 249.06 | 258.93 | 160,022 | -0.59(-0.23%) |
Apr 22, 2022 | 260.30 | 263.90 | 256.03 | 259.52 | 183,237 | -0.40(-0.15%) |
Apr 21, 2022 | 261.17 | 272.09 | 255.33 | 259.92 | 328,010 | +16.02(+6.57%) |
Apr 20, 2022 | 244.78 | 248.72 | 243.90 | 243.90 | 85,741 | +2.02(+0.84%) |
Apr 19, 2022 | 237.38 | 242.41 | 237.33 | 241.87 | 65,549 | +5.12(+2.16%) |
Apr 18, 2022 | 235.16 | 238.71 | 234.84 | 236.76 | 55,753 | +0.31(+0.13%) |
Apr 14, 2022 | 238.37 | 239.73 | 236.40 | 236.44 | 59,850 | -1.92(-0.81%) |
Apr 13, 2022 | 238.32 | 240.46 | 237.76 | 238.37 | 58,644 | +0.85(+0.36%) |
Apr 12, 2022 | 236.21 | 241.00 | 236.01 | 237.51 | 111,997 | +2.58(+1.10%) |
Apr 11, 2022 | 232.57 | 236.26 | 231.72 | 234.93 | 87,289 | +1.34(+0.57%) |
Apr 08, 2022 | 232.01 | 235.76 | 231.40 | 233.59 | 92,592 | +0.68(+0.29%) |
Apr 07, 2022 | 225.17 | 233.25 | 223.91 | 232.92 | 135,635 | +6.22(+2.74%) |
Apr 06, 2022 | 229.49 | 229.49 | 224.99 | 226.70 | 88,864 | -2.97(-1.29%) |
Apr 05, 2022 | 238.64 | 238.90 | 229.34 | 229.66 | 114,518 | -9.91(-4.14%) |
Apr 04, 2022 | 241.35 | 244.99 | 239.24 | 239.58 | 131,488 | -2.32(-0.96%) |
Apr 01, 2022 | 235.99 | 242.06 | 234.28 | 241.89 | 160,956 | +7.52(+3.21%) |
Mar 31, 2022 | 234.19 | 236.86 | 234.19 | 234.37 | 103,247 | +0.68(+0.29%) |
Mar 30, 2022 | 237.11 | 237.88 | 233.37 | 233.69 | 63,035 | -4.40(-1.85%) |
Mar 29, 2022 | 240.66 | 243.59 | 235.41 | 238.09 | 166,699 | -0.62(-0.26%) |
Mar 28, 2022 | 239.29 | 239.29 | 236.15 | 238.71 | 65,279 | -0.06(-0.02%) |
Mar 25, 2022 | 239.14 | 239.14 | 236.06 | 238.77 | 110,632 | +1.09(+0.46%) |
Mar 24, 2022 | 238.67 | 238.67 | 235.88 | 237.68 | 72,683 | -0.18(-0.07%) |
Mar 23, 2022 | 242.34 | 242.57 | 237.18 | 237.86 | 91,526 | -5.72(-2.35%) |
Mar 22, 2022 | 241.82 | 246.75 | 239.57 | 243.58 | 127,232 | +3.47(+1.44%) |
Mar 21, 2022 | 238.09 | 241.77 | 237.05 | 240.11 | 125,231 | +2.59(+1.09%) |
Mar 18, 2022 | 234.03 | 238.35 | 229.29 | 237.52 | 266,959 | +3.51(+1.50%) |
Mar 17, 2022 | 229.43 | 235.49 | 228.41 | 234.01 | 97,998 | +3.10(+1.34%) |
Mar 16, 2022 | 226.53 | 231.42 | 226.53 | 230.92 | 138,623 | +5.62(+2.49%) |
Mar 15, 2022 | 222.98 | 225.62 | 220.38 | 225.30 | 98,668 | +3.69(+1.66%) |
Mar 14, 2022 | 224.95 | 226.20 | 220.32 | 221.62 | 86,794 | -2.11(-0.94%) |
Mar 11, 2022 | 226.39 | 229.67 | 223.45 | 223.72 | 72,104 | -0.66(-0.29%) |
Mar 10, 2022 | 219.89 | 225.29 | 219.53 | 224.38 | 129,700 | +2.79(+1.26%) |
Mar 09, 2022 | 222.81 | 224.08 | 220.19 | 221.59 | 125,562 | +3.46(+1.59%) |
Mar 08, 2022 | 214.42 | 220.33 | 212.82 | 218.13 | 157,956 | +5.36(+2.52%) |
Mar 07, 2022 | 210.70 | 213.45 | 209.33 | 212.77 | 182,991 | +1.60(+0.76%) |
Mar 04, 2022 | 211.60 | 212.57 | 209.88 | 211.17 | 112,115 | -3.43(-1.60%) |
Mar 03, 2022 | 214.64 | 216.60 | 211.34 | 214.60 | 92,855 | +0.78(+0.37%) |
Mar 02, 2022 | 205.99 | 214.68 | 205.99 | 213.82 | 124,528 | +9.18(+4.49%) |
Mar 01, 2022 | 211.69 | 213.63 | 203.03 | 204.63 | 106,499 | -7.50(-3.53%) |
Feb 28, 2022 | 212.34 | 213.74 | 209.31 | 212.13 | 116,492 | -1.64(-0.77%) |
Feb 25, 2022 | 210.71 | 214.41 | 209.62 | 213.77 | 87,654 | +3.22(+1.53%) |
Feb 24, 2022 | 201.68 | 211.50 | 201.57 | 210.54 | 95,749 | +4.80(+2.33%) |
Feb 23, 2022 | 212.90 | 212.90 | 204.88 | 205.74 | 68,133 | -5.11(-2.43%) |
Feb 22, 2022 | 210.41 | 213.14 | 208.81 | 210.86 | 81,279 | -0.87(-0.41%) |
Feb 18, 2022 | 211.73 | 0 | -4.85(-2.24%) | |||
Feb 17, 2022 | 221.54 | 222.55 | 215.43 | 216.58 | 116,031 | -3.39(-1.54%) |
Feb 16, 2022 | 217.74 | 222.33 | 216.37 | 219.97 | 70,629 | +0.72(+0.33%) |
Feb 15, 2022 | 214.87 | 220.23 | 214.04 | 219.25 | 86,663 | +7.46(+3.52%) |
Feb 14, 2022 | 211.54 | 215.64 | 209.53 | 211.79 | 93,401 | +1.62(+0.77%) |
Feb 11, 2022 | 213.79 | 214.42 | 208.13 | 210.17 | 61,975 | -2.21(-1.04%) |
Feb 10, 2022 | 213.64 | 216.48 | 211.21 | 212.38 | 79,157 | -3.53(-1.63%) |
Feb 09, 2022 | 213.09 | 217.26 | 211.38 | 215.90 | 108,380 | +6.63(+3.17%) |
Feb 08, 2022 | 205.06 | 210.21 | 204.80 | 209.27 | 86,091 | +3.85(+1.88%) |
Feb 07, 2022 | 205.93 | 208.01 | 204.35 | 205.42 | 57,206 | -1.39(-0.67%) |
Feb 04, 2022 | 207.61 | 210.20 | 205.80 | 206.81 | 42,920 | -1.27(-0.61%) |
Feb 03, 2022 | 207.87 | 207.47 | 208.08 | 71,096 | -1.65(-0.78%) | |
Feb 02, 2022 | 212.82 | 213.04 | 208.19 | 209.73 | 103,164 | -2.08(-0.98%) |