Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 225.31 | 225.75 | 219.04 | 219.82 | 525,231 | -7.53(-3.31%) |
Apr 28, 2022 | 228.09 | 229.16 | 225.38 | 227.36 | 330,841 | +0.40(+0.18%) |
Apr 27, 2022 | 229.43 | 231.36 | 226.33 | 226.96 | 393,234 | -2.10(-0.92%) |
Apr 26, 2022 | 231.39 | 232.58 | 228.90 | 229.06 | 247,878 | -4.61(-1.97%) |
Apr 25, 2022 | 227.73 | 234.40 | 225.00 | 233.67 | 492,814 | +4.62(+2.02%) |
Apr 22, 2022 | 240.38 | 240.56 | 228.69 | 229.05 | 519,523 | -14.19(-5.83%) |
Apr 21, 2022 | 249.47 | 250.65 | 242.66 | 243.23 | 478,944 | -4.92(-1.98%) |
Apr 20, 2022 | 244.12 | 251.10 | 244.12 | 248.15 | 396,867 | +5.47(+2.25%) |
Apr 19, 2022 | 238.87 | 243.81 | 238.09 | 242.69 | 349,824 | +5.35(+2.25%) |
Apr 18, 2022 | 239.97 | 240.53 | 236.44 | 237.34 | 326,775 | -2.51(-1.05%) |
Apr 14, 2022 | 245.71 | 246.43 | 239.39 | 239.85 | 543,554 | -4.80(-1.96%) |
Apr 13, 2022 | 241.63 | 245.93 | 240.97 | 244.65 | 291,142 | +2.78(+1.15%) |
Apr 12, 2022 | 242.56 | 246.94 | 241.09 | 241.87 | 393,513 | -0.70(-0.29%) |
Apr 11, 2022 | 243.45 | 244.39 | 239.73 | 242.57 | 425,564 | -1.85(-0.76%) |
Apr 08, 2022 | 243.57 | 246.15 | 241.30 | 244.42 | 489,551 | +0.67(+0.27%) |
Apr 07, 2022 | 243.88 | 245.62 | 242.41 | 243.75 | 640,805 | -0.40(-0.17%) |
Apr 06, 2022 | 240.06 | 244.93 | 239.58 | 244.16 | 393,570 | +3.09(+1.28%) |
Apr 05, 2022 | 240.62 | 244.76 | 239.95 | 241.07 | 368,709 | -0.54(-0.22%) |
Apr 04, 2022 | 242.66 | 243.16 | 236.47 | 241.61 | 479,800 | -1.72(-0.71%) |
Apr 01, 2022 | 237.73 | 244.36 | 236.36 | 243.32 | 471,419 | +6.11(+2.58%) |
Mar 31, 2022 | 239.79 | 242.34 | 237.06 | 237.21 | 590,301 | -4.04(-1.68%) |
Mar 30, 2022 | 242.46 | 243.41 | 239.92 | 241.25 | 322,630 | -1.27(-0.52%) |
Mar 29, 2022 | 241.36 | 242.61 | 238.69 | 242.52 | 407,456 | +3.62(+1.52%) |
Mar 28, 2022 | 234.08 | 239.07 | 234.08 | 238.90 | 455,058 | +5.17(+2.21%) |
Mar 25, 2022 | 229.41 | 233.90 | 228.46 | 233.73 | 317,104 | +5.74(+2.52%) |
Mar 24, 2022 | 226.78 | 228.03 | 225.36 | 227.99 | 220,885 | +2.27(+1.00%) |
Mar 23, 2022 | 230.36 | 230.36 | 225.50 | 225.72 | 403,257 | -5.22(-2.26%) |
Mar 22, 2022 | 229.80 | 232.15 | 228.44 | 230.94 | 335,202 | +1.41(+0.62%) |
Mar 21, 2022 | 229.60 | 232.05 | 227.68 | 229.53 | 358,546 | -0.75(-0.33%) |
Mar 18, 2022 | 226.99 | 230.74 | 225.37 | 230.28 | 755,941 | +2.65(+1.16%) |
Mar 17, 2022 | 221.11 | 227.80 | 221.11 | 227.63 | 363,887 | +4.88(+2.19%) |
Mar 16, 2022 | 219.75 | 223.12 | 218.29 | 222.76 | 528,733 | +4.71(+2.16%) |
Mar 15, 2022 | 216.43 | 218.51 | 213.86 | 218.05 | 489,521 | +4.66(+2.18%) |
Mar 14, 2022 | 217.29 | 219.87 | 212.86 | 213.39 | 692,915 | -1.25(-0.58%) |
Mar 11, 2022 | 219.70 | 221.76 | 214.46 | 214.63 | 510,811 | -3.18(-1.46%) |
Mar 10, 2022 | 220.81 | 222.40 | 216.74 | 217.81 | 849,685 | -6.53(-2.91%) |
Mar 09, 2022 | 224.32 | 226.67 | 221.76 | 224.34 | 739,998 | +3.48(+1.58%) |
Mar 08, 2022 | 233.31 | 233.76 | 220.73 | 220.85 | 795,540 | -13.31(-5.69%) |
Mar 07, 2022 | 239.80 | 240.51 | 232.94 | 234.17 | 669,840 | -6.39(-2.66%) |
Mar 04, 2022 | 236.59 | 240.92 | 232.42 | 240.56 | 449,616 | +1.10(+0.46%) |
Mar 03, 2022 | 239.00 | 241.54 | 237.29 | 239.46 | 375,188 | +1.85(+0.78%) |
Mar 02, 2022 | 234.80 | 238.47 | 232.35 | 237.60 | 366,704 | +4.82(+2.07%) |
Mar 01, 2022 | 232.92 | 237.17 | 231.14 | 232.78 | 554,679 | -2.69(-1.14%) |
Feb 28, 2022 | 230.56 | 236.05 | 229.07 | 235.47 | 842,721 | +2.63(+1.13%) |
Feb 25, 2022 | 225.17 | 233.28 | 226.93 | 232.84 | 387,583 | +7.96(+3.54%) |
Feb 24, 2022 | 217.25 | 225.42 | 215.44 | 224.89 | 479,404 | +4.60(+2.09%) |
Feb 23, 2022 | 225.20 | 226.22 | 219.76 | 220.28 | 345,361 | -4.33(-1.93%) |
Feb 22, 2022 | 220.86 | 226.21 | 220.24 | 224.61 | 636,693 | +3.27(+1.48%) |
Feb 18, 2022 | 221.34 | 0 | -0.66(-0.30%) | |||
Feb 17, 2022 | 226.08 | 226.15 | 220.88 | 222.00 | 638,556 | -6.16(-2.70%) |
Feb 16, 2022 | 226.11 | 229.09 | 222.41 | 228.16 | 549,856 | +0.62(+0.27%) |
Feb 15, 2022 | 224.09 | 228.08 | 223.05 | 227.54 | 539,810 | +5.69(+2.56%) |
Feb 14, 2022 | 225.72 | 226.90 | 219.88 | 221.85 | 467,591 | -3.17(-1.41%) |
Feb 11, 2022 | 228.25 | 229.78 | 223.99 | 225.03 | 486,191 | -3.35(-1.47%) |
Feb 10, 2022 | 229.57 | 233.64 | 227.34 | 228.37 | 600,742 | -4.05(-1.74%) |
Feb 09, 2022 | 231.00 | 239.65 | 229.28 | 232.43 | 867,709 | +6.52(+2.89%) |
Feb 08, 2022 | 221.06 | 226.73 | 219.91 | 225.91 | 692,502 | +3.74(+1.68%) |
Feb 07, 2022 | 220.19 | 223.66 | 220.19 | 222.17 | 504,330 | +0.91(+0.41%) |
Feb 04, 2022 | 222.02 | 224.53 | 220.43 | 221.25 | 466,053 | -2.31(-1.03%) |
Feb 03, 2022 | 222.44 | 223.86 | 223.57 | 412,731 | -0.34(-0.15%) | |
Feb 02, 2022 | 220.82 | 224.07 | 219.62 | 223.91 | 486,784 | +2.95(+1.33%) |