Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 225.71 | 229.94 | 220.13 | 220.76 | 803,922 | -6.50(-2.86%) |
Apr 28, 2022 | 226.18 | 228.77 | 220.21 | 227.26 | 796,598 | +3.68(+1.64%) |
Apr 27, 2022 | 225.34 | 227.70 | 222.69 | 223.58 | 870,475 | -1.15(-0.51%) |
Apr 26, 2022 | 231.58 | 231.94 | 224.49 | 224.73 | 1,048,264 | -9.18(-3.92%) |
Apr 25, 2022 | 228.26 | 233.99 | 227.81 | 233.91 | 924,536 | +3.21(+1.39%) |
Apr 22, 2022 | 235.75 | 237.15 | 230.10 | 230.71 | 852,027 | -6.35(-2.68%) |
Apr 21, 2022 | 246.43 | 247.50 | 236.08 | 237.06 | 683,158 | -6.61(-2.71%) |
Apr 20, 2022 | 245.47 | 246.50 | 243.17 | 243.66 | 461,423 | -0.14(-0.06%) |
Apr 19, 2022 | 238.18 | 244.92 | 238.18 | 243.80 | 844,887 | +5.76(+2.42%) |
Apr 18, 2022 | 240.18 | 241.07 | 236.65 | 238.04 | 632,052 | -3.10(-1.28%) |
Apr 14, 2022 | 245.49 | 246.30 | 241.04 | 241.13 | 551,525 | -3.85(-1.57%) |
Apr 13, 2022 | 240.59 | 245.89 | 240.59 | 244.99 | 340,186 | +4.67(+1.94%) |
Apr 12, 2022 | 242.92 | 246.84 | 239.13 | 240.32 | 664,117 | +0.66(+0.27%) |
Apr 11, 2022 | 240.04 | 243.02 | 238.53 | 239.66 | 890,011 | -1.81(-0.75%) |
Apr 08, 2022 | 244.11 | 245.02 | 241.23 | 241.47 | 399,162 | -2.98(-1.22%) |
Apr 07, 2022 | 244.88 | 247.15 | 240.61 | 244.45 | 496,509 | -0.75(-0.30%) |
Apr 06, 2022 | 247.07 | 247.21 | 242.70 | 245.19 | 561,384 | -4.70(-1.88%) |
Apr 05, 2022 | 256.44 | 257.83 | 249.15 | 249.89 | 515,189 | -6.78(-2.64%) |
Apr 04, 2022 | 255.32 | 257.02 | 254.03 | 256.68 | 783,612 | +2.27(+0.89%) |
Apr 01, 2022 | 252.94 | 254.99 | 251.40 | 254.41 | 543,975 | +3.02(+1.20%) |
Mar 31, 2022 | 253.89 | 255.94 | 251.39 | 251.39 | 714,972 | -3.00(-1.18%) |
Mar 30, 2022 | 259.06 | 260.10 | 253.04 | 254.38 | 817,575 | -5.38(-2.07%) |
Mar 29, 2022 | 254.56 | 260.72 | 253.85 | 259.76 | 1,200,686 | +8.13(+3.23%) |
Mar 28, 2022 | 250.20 | 251.69 | 246.76 | 251.63 | 966,285 | +1.09(+0.44%) |
Mar 25, 2022 | 252.83 | 252.97 | 248.23 | 250.54 | 1,041,689 | -1.90(-0.75%) |
Mar 24, 2022 | 250.05 | 252.69 | 247.43 | 252.44 | 493,637 | +3.32(+1.33%) |
Mar 23, 2022 | 252.15 | 254.10 | 248.81 | 249.12 | 665,102 | -5.11(-2.01%) |
Mar 22, 2022 | 251.63 | 255.29 | 251.26 | 254.23 | 809,462 | +3.75(+1.50%) |
Mar 21, 2022 | 254.03 | 254.69 | 248.78 | 250.48 | 861,639 | -3.93(-1.54%) |
Mar 18, 2022 | 249.59 | 255.07 | 249.29 | 254.41 | 1,060,088 | +4.17(+1.67%) |
Mar 17, 2022 | 243.13 | 250.42 | 242.46 | 250.23 | 895,583 | +5.42(+2.21%) |
Mar 16, 2022 | 237.86 | 244.81 | 236.44 | 244.81 | 788,530 | +9.88(+4.21%) |
Mar 15, 2022 | 230.91 | 235.00 | 230.04 | 234.93 | 957,223 | +5.03(+2.19%) |
Mar 14, 2022 | 236.93 | 237.10 | 228.63 | 229.90 | 1,294,307 | -6.44(-2.73%) |
Mar 11, 2022 | 243.73 | 244.47 | 236.26 | 236.35 | 630,278 | -5.85(-2.42%) |
Mar 10, 2022 | 239.51 | 242.50 | 237.76 | 242.20 | 997,520 | -1.50(-0.62%) |
Mar 09, 2022 | 239.87 | 244.68 | 239.12 | 243.70 | 762,085 | +8.56(+3.64%) |
Mar 08, 2022 | 233.69 | 241.44 | 232.14 | 235.14 | 686,335 | +1.49(+0.64%) |
Mar 07, 2022 | 241.28 | 242.29 | 233.46 | 233.65 | 1,557,018 | -6.91(-2.87%) |
Mar 04, 2022 | 243.31 | 245.67 | 239.00 | 240.56 | 935,712 | -5.25(-2.14%) |
Mar 03, 2022 | 252.53 | 252.53 | 244.22 | 245.81 | 840,737 | -5.25(-2.09%) |
Mar 02, 2022 | 247.81 | 252.28 | 246.52 | 251.06 | 546,524 | +5.20(+2.11%) |
Mar 01, 2022 | 249.63 | 251.13 | 243.93 | 245.86 | 916,737 | -4.69(-1.87%) |
Feb 28, 2022 | 247.28 | 252.62 | 247.07 | 250.56 | 812,993 | +1.15(+0.46%) |
Feb 25, 2022 | 245.43 | 249.68 | 243.44 | 249.41 | 913,133 | +4.82(+1.97%) |
Feb 24, 2022 | 227.99 | 245.00 | 227.20 | 244.59 | 1,125,359 | +9.58(+4.07%) |
Feb 23, 2022 | 242.82 | 243.77 | 234.74 | 235.01 | 906,914 | -5.75(-2.39%) |
Feb 22, 2022 | 242.63 | 246.28 | 239.36 | 240.76 | 1,118,711 | -3.56(-1.46%) |
Feb 18, 2022 | 244.32 | 0 | -3.43(-1.38%) | |||
Feb 17, 2022 | 253.36 | 253.80 | 247.12 | 247.75 | 758,924 | -8.03(-3.14%) |
Feb 16, 2022 | 254.53 | 256.81 | 251.92 | 255.78 | 451,915 | -0.51(-0.20%) |
Feb 15, 2022 | 251.96 | 256.62 | 251.64 | 256.29 | 763,980 | +8.03(+3.24%) |
Feb 14, 2022 | 249.21 | 252.73 | 246.57 | 248.26 | 624,236 | -0.56(-0.22%) |
Feb 11, 2022 | 253.81 | 256.67 | 246.86 | 248.82 | 941,517 | -4.65(-1.83%) |
Feb 10, 2022 | 252.77 | 261.30 | 251.62 | 253.46 | 1,274,442 | -4.47(-1.73%) |
Feb 09, 2022 | 254.46 | 258.08 | 254.15 | 257.93 | 1,014,491 | +6.47(+2.57%) |
Feb 08, 2022 | 246.25 | 251.92 | 245.67 | 251.46 | 748,972 | +4.89(+1.98%) |
Feb 07, 2022 | 245.16 | 249.25 | 244.47 | 246.57 | 698,276 | +1.33(+0.54%) |
Feb 04, 2022 | 242.38 | 247.11 | 240.06 | 245.23 | 769,487 | +2.31(+0.95%) |
Feb 03, 2022 | 244.95 | 242.31 | 242.93 | 1,131,589 | -6.26(-2.51%) | |
Feb 02, 2022 | 253.41 | 253.52 | 246.66 | 249.18 | 845,406 | -3.29(-1.30%) |