Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 225.73 | 229.96 | 220.15 | 220.78 | 803,855 | -6.50(-2.86%) |
Apr 28, 2022 | 226.19 | 228.79 | 220.23 | 227.28 | 796,532 | +3.68(+1.64%) |
Apr 27, 2022 | 225.36 | 227.72 | 222.70 | 223.60 | 870,403 | -1.15(-0.51%) |
Apr 26, 2022 | 231.60 | 231.96 | 224.51 | 224.75 | 1,048,178 | -9.18(-3.92%) |
Apr 25, 2022 | 228.28 | 234.01 | 227.83 | 233.93 | 924,459 | +3.20(+1.39%) |
Apr 22, 2022 | 235.77 | 237.16 | 230.12 | 230.73 | 851,957 | -6.35(-2.68%) |
Apr 21, 2022 | 246.45 | 247.52 | 236.10 | 237.08 | 683,101 | -6.61(-2.71%) |
Apr 20, 2022 | 245.49 | 246.52 | 243.19 | 243.68 | 461,385 | -0.14(-0.06%) |
Apr 19, 2022 | 238.20 | 244.94 | 238.20 | 243.82 | 844,817 | +5.76(+2.42%) |
Apr 18, 2022 | 240.20 | 241.09 | 236.67 | 238.06 | 632,000 | -3.10(-1.28%) |
Apr 14, 2022 | 245.51 | 246.32 | 241.06 | 241.16 | 551,480 | -3.85(-1.57%) |
Apr 13, 2022 | 240.62 | 245.91 | 240.62 | 245.01 | 340,158 | +4.67(+1.94%) |
Apr 12, 2022 | 242.94 | 246.86 | 239.15 | 240.34 | 664,062 | +0.66(+0.27%) |
Apr 11, 2022 | 240.06 | 243.04 | 238.55 | 239.68 | 889,937 | -1.81(-0.75%) |
Apr 08, 2022 | 244.13 | 245.04 | 241.25 | 241.49 | 399,129 | -2.98(-1.22%) |
Apr 07, 2022 | 244.90 | 247.17 | 240.63 | 244.47 | 496,468 | -0.75(-0.30%) |
Apr 06, 2022 | 247.09 | 247.23 | 242.72 | 245.22 | 561,338 | -4.70(-1.88%) |
Apr 05, 2022 | 256.46 | 257.85 | 249.17 | 249.91 | 515,147 | -6.78(-2.64%) |
Apr 04, 2022 | 255.34 | 257.04 | 254.05 | 256.70 | 783,547 | +2.27(+0.89%) |
Apr 01, 2022 | 252.96 | 255.01 | 251.42 | 254.43 | 543,930 | +3.02(+1.20%) |
Mar 31, 2022 | 253.91 | 255.96 | 251.41 | 251.41 | 714,913 | -3.00(-1.18%) |
Mar 30, 2022 | 259.09 | 260.12 | 253.06 | 254.41 | 817,508 | -5.38(-2.07%) |
Mar 29, 2022 | 254.58 | 260.74 | 253.88 | 259.78 | 1,200,587 | +8.13(+3.23%) |
Mar 28, 2022 | 250.22 | 251.71 | 246.78 | 251.65 | 966,205 | +1.09(+0.44%) |
Mar 25, 2022 | 252.85 | 252.99 | 248.25 | 250.56 | 1,041,603 | -1.90(-0.75%) |
Mar 24, 2022 | 250.07 | 252.71 | 247.45 | 252.46 | 493,596 | +3.32(+1.33%) |
Mar 23, 2022 | 252.17 | 254.12 | 248.83 | 249.14 | 665,047 | -5.11(-2.01%) |
Mar 22, 2022 | 251.65 | 255.31 | 251.28 | 254.25 | 809,395 | +3.75(+1.50%) |
Mar 21, 2022 | 254.05 | 254.71 | 248.81 | 250.50 | 861,568 | -3.93(-1.54%) |
Mar 18, 2022 | 249.62 | 255.09 | 249.31 | 254.43 | 1,060,000 | +4.17(+1.67%) |
Mar 17, 2022 | 243.15 | 250.44 | 242.49 | 250.25 | 895,509 | +5.42(+2.21%) |
Mar 16, 2022 | 237.88 | 244.83 | 236.46 | 244.83 | 788,465 | +9.88(+4.21%) |
Mar 15, 2022 | 230.92 | 235.02 | 230.06 | 234.95 | 957,144 | +5.03(+2.19%) |
Mar 14, 2022 | 236.94 | 237.12 | 228.65 | 229.92 | 1,294,200 | -6.44(-2.73%) |
Mar 11, 2022 | 243.75 | 244.49 | 236.28 | 236.37 | 630,225 | -5.85(-2.42%) |
Mar 10, 2022 | 239.53 | 242.52 | 237.78 | 242.22 | 997,437 | -1.50(-0.62%) |
Mar 09, 2022 | 239.89 | 244.70 | 239.14 | 243.72 | 762,022 | +8.56(+3.64%) |
Mar 08, 2022 | 233.71 | 241.46 | 232.16 | 235.16 | 686,279 | +1.49(+0.64%) |
Mar 07, 2022 | 241.30 | 242.31 | 233.48 | 233.66 | 1,556,889 | -6.91(-2.87%) |
Mar 04, 2022 | 243.33 | 245.69 | 239.02 | 240.58 | 935,634 | -5.25(-2.14%) |
Mar 03, 2022 | 252.55 | 252.55 | 244.24 | 245.83 | 840,668 | -5.24(-2.09%) |
Mar 02, 2022 | 247.83 | 252.30 | 246.54 | 251.08 | 546,479 | +5.19(+2.11%) |
Mar 01, 2022 | 249.65 | 251.15 | 243.95 | 245.88 | 916,661 | -4.69(-1.87%) |
Feb 28, 2022 | 247.30 | 252.64 | 247.09 | 250.58 | 812,926 | +1.15(+0.46%) |
Feb 25, 2022 | 245.45 | 249.70 | 243.46 | 249.43 | 913,057 | +4.82(+1.97%) |
Feb 24, 2022 | 228.01 | 245.02 | 227.22 | 244.61 | 1,125,266 | +9.58(+4.07%) |
Feb 23, 2022 | 242.84 | 243.79 | 234.75 | 235.03 | 906,839 | -5.75(-2.39%) |
Feb 22, 2022 | 242.65 | 246.30 | 239.38 | 240.78 | 1,118,618 | -3.56(-1.46%) |
Feb 18, 2022 | 244.34 | 0 | -3.43(-1.38%) | |||
Feb 17, 2022 | 253.38 | 253.82 | 247.14 | 247.77 | 758,861 | -8.03(-3.14%) |
Feb 16, 2022 | 254.56 | 256.83 | 251.94 | 255.80 | 451,878 | -0.51(-0.20%) |
Feb 15, 2022 | 251.98 | 256.64 | 251.66 | 256.31 | 763,917 | +8.03(+3.24%) |
Feb 14, 2022 | 249.23 | 252.75 | 246.59 | 248.28 | 624,185 | -0.56(-0.23%) |
Feb 11, 2022 | 253.83 | 256.69 | 246.88 | 248.84 | 941,439 | -4.65(-1.83%) |
Feb 10, 2022 | 252.79 | 261.32 | 251.64 | 253.49 | 1,274,336 | -4.47(-1.73%) |
Feb 09, 2022 | 254.48 | 258.10 | 254.17 | 257.95 | 1,014,407 | +6.47(+2.57%) |
Feb 08, 2022 | 246.28 | 251.94 | 245.69 | 251.48 | 748,910 | +4.89(+1.98%) |
Feb 07, 2022 | 245.18 | 249.27 | 244.49 | 246.59 | 698,219 | +1.34(+0.54%) |
Feb 04, 2022 | 242.40 | 247.13 | 240.08 | 245.25 | 769,423 | +2.31(+0.95%) |
Feb 03, 2022 | 244.97 | 242.33 | 242.95 | 1,131,495 | -6.26(-2.51%) | |
Feb 02, 2022 | 253.43 | 253.54 | 246.68 | 249.20 | 845,336 | -3.29(-1.30%) |