Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 214.20 | 217.01 | 210.65 | 211.04 | 286,533 | -4.84(-2.24%) |
Apr 28, 2022 | 212.65 | 216.04 | 211.16 | 215.89 | 212,556 | +4.21(+1.99%) |
Apr 27, 2022 | 209.75 | 213.76 | 209.75 | 211.68 | 234,480 | +1.93(+0.92%) |
Apr 26, 2022 | 215.82 | 215.94 | 209.67 | 209.75 | 183,438 | -6.31(-2.92%) |
Apr 25, 2022 | 215.63 | 216.59 | 210.84 | 216.06 | 185,462 | +0.43(+0.20%) |
Apr 22, 2022 | 218.23 | 221.35 | 215.16 | 215.63 | 143,420 | -3.67(-1.67%) |
Apr 21, 2022 | 222.91 | 224.76 | 218.53 | 219.30 | 157,128 | -2.34(-1.05%) |
Apr 20, 2022 | 219.52 | 222.77 | 219.03 | 221.64 | 192,975 | +3.31(+1.51%) |
Apr 19, 2022 | 212.18 | 218.60 | 212.18 | 218.34 | 142,830 | +6.29(+2.97%) |
Apr 18, 2022 | 209.77 | 212.21 | 209.06 | 212.04 | 158,803 | +1.93(+0.92%) |
Apr 14, 2022 | 214.79 | 216.07 | 209.84 | 210.12 | 155,029 | -4.06(-1.90%) |
Apr 13, 2022 | 212.53 | 215.49 | 212.53 | 214.18 | 230,555 | +1.21(+0.57%) |
Apr 12, 2022 | 218.68 | 220.34 | 212.19 | 212.96 | 217,410 | -4.19(-1.93%) |
Apr 11, 2022 | 218.57 | 220.26 | 216.70 | 217.15 | 218,026 | -2.44(-1.11%) |
Apr 08, 2022 | 219.62 | 222.20 | 218.37 | 219.59 | 149,262 | -0.27(-0.12%) |
Apr 07, 2022 | 217.58 | 221.20 | 216.80 | 219.85 | 161,885 | +0.97(+0.44%) |
Apr 06, 2022 | 216.32 | 219.15 | 215.30 | 218.88 | 198,747 | +0.65(+0.30%) |
Apr 05, 2022 | 221.03 | 223.27 | 217.92 | 218.24 | 122,259 | -4.05(-1.82%) |
Apr 04, 2022 | 221.67 | 223.82 | 221.29 | 222.29 | 196,642 | -0.73(-0.33%) |
Apr 01, 2022 | 223.78 | 223.91 | 220.54 | 223.02 | 214,685 | +0.83(+0.37%) |
Mar 31, 2022 | 224.47 | 225.84 | 222.02 | 222.19 | 257,725 | -2.77(-1.23%) |
Mar 30, 2022 | 227.22 | 227.56 | 224.09 | 224.96 | 120,948 | -2.65(-1.17%) |
Mar 29, 2022 | 225.98 | 229.71 | 222.76 | 227.61 | 178,768 | +3.98(+1.78%) |
Mar 28, 2022 | 222.33 | 223.76 | 221.61 | 223.63 | 205,869 | +1.12(+0.51%) |
Mar 25, 2022 | 223.45 | 223.70 | 220.87 | 222.50 | 167,804 | +0.30(+0.14%) |
Mar 24, 2022 | 224.56 | 225.52 | 220.40 | 222.20 | 145,040 | -1.82(-0.81%) |
Mar 23, 2022 | 224.45 | 224.51 | 221.81 | 224.02 | 253,549 | -1.40(-0.62%) |
Mar 22, 2022 | 225.42 | 226.94 | 223.81 | 225.42 | 183,040 | +0.88(+0.39%) |
Mar 21, 2022 | 224.95 | 226.29 | 222.65 | 224.54 | 215,979 | -1.46(-0.65%) |
Mar 18, 2022 | 221.79 | 226.50 | 220.04 | 226.00 | 437,735 | +4.31(+1.95%) |
Mar 17, 2022 | 216.48 | 222.55 | 215.85 | 221.68 | 226,696 | +3.62(+1.66%) |
Mar 16, 2022 | 216.69 | 220.22 | 214.49 | 218.06 | 193,881 | +3.64(+1.70%) |
Mar 15, 2022 | 212.55 | 215.13 | 211.19 | 214.42 | 155,833 | +4.48(+2.13%) |
Mar 14, 2022 | 212.13 | 213.94 | 209.01 | 209.94 | 196,902 | -0.48(-0.23%) |
Mar 11, 2022 | 212.66 | 214.44 | 210.41 | 210.42 | 195,430 | -0.01(-0.00%) |
Mar 10, 2022 | 213.29 | 214.72 | 210.13 | 210.43 | 282,397 | -7.23(-3.32%) |
Mar 09, 2022 | 216.44 | 221.80 | 216.04 | 217.66 | 234,089 | +7.03(+3.34%) |
Mar 08, 2022 | 214.25 | 217.27 | 210.44 | 210.62 | 306,953 | -2.33(-1.09%) |
Mar 07, 2022 | 221.14 | 221.14 | 212.52 | 212.95 | 289,508 | -8.62(-3.89%) |
Mar 04, 2022 | 221.97 | 222.97 | 219.91 | 221.57 | 296,476 | -2.36(-1.05%) |
Mar 03, 2022 | 224.04 | 225.99 | 221.60 | 223.93 | 227,707 | +1.75(+0.79%) |
Mar 02, 2022 | 219.05 | 224.71 | 219.05 | 222.18 | 268,097 | +3.75(+1.72%) |
Mar 01, 2022 | 221.12 | 222.61 | 215.44 | 218.43 | 306,934 | -3.18(-1.43%) |
Feb 28, 2022 | 220.02 | 222.46 | 218.83 | 221.61 | 269,454 | -0.98(-0.44%) |
Feb 25, 2022 | 217.69 | 222.76 | 217.73 | 222.59 | 286,673 | +5.70(+2.63%) |
Feb 24, 2022 | 213.07 | 217.20 | 210.79 | 216.89 | 392,534 | +0.11(+0.05%) |
Feb 23, 2022 | 211.99 | 224.16 | 211.99 | 216.78 | 502,131 | -5.71(-2.56%) |
Feb 22, 2022 | 223.29 | 224.40 | 220.10 | 222.48 | 377,545 | -2.08(-0.93%) |
Feb 18, 2022 | 224.57 | 0 | +1.12(+0.50%) | |||
Feb 17, 2022 | 227.42 | 228.29 | 223.34 | 223.45 | 259,112 | -6.11(-2.66%) |
Feb 16, 2022 | 223.27 | 229.85 | 223.27 | 229.56 | 489,733 | +5.09(+2.27%) |
Feb 15, 2022 | 220.11 | 226.51 | 219.55 | 224.48 | 710,925 | +7.63(+3.52%) |
Feb 14, 2022 | 213.46 | 216.94 | 211.94 | 216.84 | 13,235,933 | +4.30(+2.02%) |
Feb 11, 2022 | 223.55 | 223.55 | 209.81 | 212.55 | 1,467,536 | -12.97(-5.75%) |
Feb 10, 2022 | 227.88 | 231.28 | 224.02 | 225.52 | 208,408 | -5.15(-2.23%) |
Feb 09, 2022 | 229.91 | 231.07 | 228.86 | 230.67 | 110,022 | +3.25(+1.43%) |
Feb 08, 2022 | 224.37 | 228.10 | 223.37 | 227.42 | 236,864 | +3.37(+1.50%) |
Feb 07, 2022 | 225.10 | 226.89 | 222.77 | 224.05 | 122,349 | -1.17(-0.52%) |
Feb 04, 2022 | 225.56 | 227.31 | 221.71 | 225.22 | 123,218 | -1.22(-0.54%) |
Feb 03, 2022 | 229.43 | 225.62 | 226.44 | 119,612 | -4.44(-1.92%) | |
Feb 02, 2022 | 229.43 | 231.69 | 228.43 | 230.88 | 215,833 | +2.02(+0.88%) |