Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 215.75 | 216.75 | 207.76 | 208.23 | 1,138,348 | -9.23(-4.24%) |
Apr 28, 2022 | 212.44 | 218.52 | 211.45 | 217.46 | 748,666 | +6.84(+3.25%) |
Apr 27, 2022 | 214.18 | 214.89 | 210.09 | 210.62 | 1,422,717 | -3.11(-1.45%) |
Apr 26, 2022 | 219.40 | 220.20 | 213.53 | 213.72 | 861,159 | -5.57(-2.54%) |
Apr 25, 2022 | 218.48 | 219.36 | 214.38 | 219.30 | 789,026 | +0.12(+0.05%) |
Apr 22, 2022 | 226.20 | 227.29 | 218.82 | 219.18 | 748,807 | -7.80(-3.43%) |
Apr 21, 2022 | 231.77 | 233.26 | 226.45 | 226.98 | 644,732 | -3.95(-1.71%) |
Apr 20, 2022 | 230.37 | 232.93 | 229.12 | 230.92 | 524,076 | +2.69(+1.18%) |
Apr 19, 2022 | 224.09 | 228.76 | 224.03 | 228.23 | 435,704 | +4.14(+1.85%) |
Apr 18, 2022 | 225.61 | 227.96 | 223.05 | 224.09 | 472,728 | -3.14(-1.38%) |
Apr 14, 2022 | 230.48 | 231.44 | 227.09 | 227.23 | 590,517 | -2.98(-1.30%) |
Apr 13, 2022 | 226.79 | 230.41 | 226.39 | 230.21 | 756,485 | +3.78(+1.67%) |
Apr 12, 2022 | 227.85 | 230.81 | 225.57 | 226.43 | 552,206 | -0.95(-0.42%) |
Apr 11, 2022 | 231.70 | 231.85 | 226.91 | 227.38 | 561,019 | -5.95(-2.55%) |
Apr 08, 2022 | 235.30 | 235.73 | 232.93 | 233.34 | 540,354 | -1.78(-0.76%) |
Apr 07, 2022 | 232.81 | 236.57 | 232.35 | 235.12 | 635,814 | +2.15(+0.92%) |
Apr 06, 2022 | 228.78 | 234.19 | 228.78 | 232.97 | 771,787 | +1.57(+0.68%) |
Apr 05, 2022 | 232.34 | 235.08 | 230.83 | 231.40 | 685,934 | -2.36(-1.01%) |
Apr 04, 2022 | 231.92 | 233.98 | 231.44 | 233.76 | 542,272 | +1.71(+0.73%) |
Apr 01, 2022 | 237.43 | 238.41 | 229.63 | 232.05 | 791,886 | -3.96(-1.68%) |
Mar 31, 2022 | 234.46 | 239.66 | 233.40 | 236.01 | 1,376,603 | +1.38(+0.59%) |
Mar 30, 2022 | 231.35 | 234.75 | 231.23 | 234.62 | 705,439 | +2.68(+1.16%) |
Mar 29, 2022 | 230.93 | 232.40 | 228.86 | 231.94 | 591,332 | +2.83(+1.24%) |
Mar 28, 2022 | 226.62 | 229.16 | 225.40 | 229.11 | 641,777 | +2.65(+1.17%) |
Mar 25, 2022 | 226.07 | 227.21 | 224.69 | 226.46 | 492,905 | +1.33(+0.59%) |
Mar 24, 2022 | 221.90 | 225.16 | 221.00 | 225.13 | 696,622 | +4.15(+1.88%) |
Mar 23, 2022 | 224.10 | 224.34 | 220.58 | 220.98 | 645,349 | -5.17(-2.29%) |
Mar 22, 2022 | 227.13 | 228.95 | 225.99 | 226.16 | 1,181,708 | +0.02(+0.01%) |
Mar 21, 2022 | 226.70 | 228.38 | 225.26 | 226.14 | 1,298,654 | -0.99(-0.44%) |
Mar 18, 2022 | 227.63 | 228.83 | 224.84 | 227.13 | 2,235,759 | +2.25(+1.00%) |
Mar 17, 2022 | 221.05 | 225.12 | 220.20 | 224.88 | 960,120 | +3.84(+1.74%) |
Mar 16, 2022 | 220.84 | 223.30 | 215.17 | 221.04 | 758,848 | +2.06(+0.94%) |
Mar 15, 2022 | 215.16 | 219.57 | 214.53 | 218.99 | 1,099,096 | +5.83(+2.73%) |
Mar 14, 2022 | 216.12 | 218.64 | 211.87 | 213.16 | 865,239 | -2.17(-1.01%) |
Mar 11, 2022 | 217.99 | 220.05 | 215.19 | 215.33 | 960,888 | -0.52(-0.24%) |
Mar 10, 2022 | 212.34 | 217.88 | 212.34 | 215.85 | 808,894 | +0.58(+0.27%) |
Mar 09, 2022 | 211.91 | 216.77 | 211.79 | 215.26 | 837,612 | +7.35(+3.54%) |
Mar 08, 2022 | 209.75 | 213.32 | 207.18 | 207.91 | 904,129 | -2.31(-1.10%) |
Mar 07, 2022 | 215.97 | 216.53 | 209.92 | 210.22 | 1,093,364 | -6.26(-2.89%) |
Mar 04, 2022 | 212.99 | 216.80 | 211.25 | 216.49 | 1,104,842 | +1.35(+0.63%) |
Mar 03, 2022 | 217.16 | 217.86 | 213.58 | 215.14 | 815,547 | -1.09(-0.50%) |
Mar 02, 2022 | 210.41 | 217.51 | 209.75 | 216.22 | 1,386,634 | +6.29(+3.00%) |
Mar 01, 2022 | 212.92 | 214.25 | 208.44 | 209.93 | 1,362,554 | -4.10(-1.91%) |
Feb 28, 2022 | 212.95 | 214.50 | 210.90 | 214.03 | 977,199 | -2.11(-0.97%) |
Feb 25, 2022 | 211.13 | 216.82 | 211.17 | 216.14 | 1,066,058 | +5.15(+2.44%) |
Feb 24, 2022 | 196.68 | 211.90 | 196.57 | 210.99 | 1,586,003 | +9.38(+4.65%) |
Feb 23, 2022 | 207.37 | 209.22 | 201.47 | 201.61 | 933,242 | -5.28(-2.55%) |
Feb 22, 2022 | 209.93 | 212.31 | 205.23 | 206.89 | 990,922 | -4.59(-2.17%) |
Feb 18, 2022 | 211.49 | 0 | +1.84(+0.88%) | |||
Feb 17, 2022 | 213.61 | 214.14 | 209.55 | 209.64 | 1,067,982 | -4.94(-2.30%) |
Feb 16, 2022 | 214.35 | 215.67 | 210.11 | 214.58 | 1,450,146 | -1.84(-0.85%) |
Feb 15, 2022 | 210.80 | 216.90 | 210.80 | 216.42 | 2,062,622 | +8.82(+4.25%) |
Feb 14, 2022 | 209.73 | 211.95 | 204.95 | 207.60 | 1,701,416 | -2.13(-1.01%) |
Feb 11, 2022 | 214.85 | 217.69 | 207.06 | 209.73 | 1,894,750 | -5.69(-2.64%) |
Feb 10, 2022 | 222.99 | 224.95 | 213.53 | 215.42 | 1,892,166 | -16.16(-6.98%) |
Feb 09, 2022 | 230.86 | 233.69 | 230.52 | 231.57 | 1,025,402 | +2.05(+0.89%) |
Feb 08, 2022 | 229.15 | 230.77 | 227.38 | 229.53 | 583,449 | -0.21(-0.09%) |
Feb 07, 2022 | 228.40 | 231.64 | 227.24 | 229.74 | 705,150 | +1.01(+0.44%) |
Feb 04, 2022 | 227.72 | 231.80 | 227.05 | 228.73 | 931,506 | -0.04(-0.02%) |
Feb 03, 2022 | 228.35 | 231.25 | 228.77 | 746,827 | -1.99(-0.86%) | |
Feb 02, 2022 | 225.77 | 231.18 | 225.61 | 230.76 | 1,052,724 | +5.69(+2.53%) |