Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 230.43 | 231.39 | 225.64 | 226.16 | 1,928,824 | -4.47(-1.94%) |
Apr 28, 2022 | 231.80 | 232.61 | 228.86 | 230.62 | 1,509,766 | +1.17(+0.51%) |
Apr 27, 2022 | 227.24 | 236.17 | 226.72 | 229.46 | 2,386,552 | +2.92(+1.29%) |
Apr 26, 2022 | 228.17 | 231.03 | 226.54 | 226.54 | 1,356,477 | -2.15(-0.94%) |
Apr 25, 2022 | 228.54 | 229.26 | 224.55 | 228.69 | 1,595,076 | +0.37(+0.16%) |
Apr 22, 2022 | 230.59 | 231.80 | 228.09 | 228.32 | 1,125,774 | -3.13(-1.35%) |
Apr 21, 2022 | 237.13 | 237.37 | 231.17 | 231.45 | 1,322,906 | -5.38(-2.27%) |
Apr 20, 2022 | 236.46 | 238.74 | 235.29 | 236.83 | 902,036 | +1.05(+0.45%) |
Apr 19, 2022 | 233.39 | 236.30 | 232.42 | 235.78 | 1,236,965 | +2.61(+1.12%) |
Apr 18, 2022 | 232.75 | 237.82 | 232.63 | 233.17 | 1,069,304 | +0.12(+0.05%) |
Apr 14, 2022 | 234.07 | 235.19 | 232.35 | 233.05 | 1,001,436 | +0.03(+0.01%) |
Apr 13, 2022 | 234.22 | 235.84 | 231.91 | 233.03 | 785,983 | -0.10(-0.05%) |
Apr 12, 2022 | 232.64 | 235.23 | 231.49 | 233.13 | 789,225 | +0.26(+0.11%) |
Apr 11, 2022 | 233.60 | 236.09 | 231.15 | 232.87 | 1,454,144 | +1.44(+0.62%) |
Apr 08, 2022 | 234.18 | 235.34 | 231.01 | 231.43 | 1,130,979 | -1.50(-0.64%) |
Apr 07, 2022 | 228.90 | 234.00 | 227.41 | 232.93 | 1,324,390 | +3.93(+1.72%) |
Apr 06, 2022 | 227.35 | 230.23 | 227.08 | 229.00 | 1,470,067 | +1.53(+0.67%) |
Apr 05, 2022 | 226.95 | 230.83 | 226.95 | 227.47 | 1,269,266 | -0.08(-0.03%) |
Apr 04, 2022 | 230.65 | 230.66 | 225.38 | 227.54 | 1,218,005 | -3.12(-1.35%) |
Apr 01, 2022 | 229.39 | 231.36 | 227.53 | 230.66 | 1,056,513 | +1.26(+0.55%) |
Mar 31, 2022 | 230.31 | 233.57 | 229.37 | 229.40 | 1,383,745 | -2.99(-1.28%) |
Mar 30, 2022 | 230.18 | 233.63 | 230.18 | 232.38 | 1,448,592 | +3.07(+1.34%) |
Mar 29, 2022 | 225.74 | 229.41 | 222.69 | 229.31 | 1,727,726 | +0.19(+0.08%) |
Mar 28, 2022 | 230.67 | 231.19 | 227.78 | 229.12 | 1,311,331 | -3.30(-1.42%) |
Mar 25, 2022 | 229.07 | 232.50 | 228.62 | 232.42 | 1,185,566 | +3.20(+1.39%) |
Mar 24, 2022 | 228.28 | 231.47 | 227.45 | 229.23 | 1,240,009 | +1.25(+0.55%) |
Mar 23, 2022 | 227.04 | 229.85 | 226.59 | 227.98 | 1,440,755 | +1.77(+0.78%) |
Mar 22, 2022 | 224.62 | 226.26 | 222.66 | 226.21 | 1,219,947 | +1.67(+0.75%) |
Mar 21, 2022 | 219.72 | 226.84 | 219.71 | 224.54 | 1,646,445 | +5.55(+2.54%) |
Mar 18, 2022 | 219.36 | 219.83 | 217.42 | 218.98 | 2,739,076 | -0.27(-0.12%) |
Mar 17, 2022 | 219.18 | 221.07 | 216.62 | 219.25 | 1,800,457 | +2.68(+1.24%) |
Mar 16, 2022 | 222.99 | 224.83 | 213.41 | 216.57 | 2,583,577 | -9.44(-4.18%) |
Mar 15, 2022 | 223.95 | 226.76 | 222.02 | 226.01 | 1,204,657 | +3.61(+1.62%) |
Mar 14, 2022 | 222.90 | 224.09 | 219.21 | 222.41 | 1,450,412 | +1.28(+0.58%) |
Mar 11, 2022 | 224.28 | 227.28 | 221.03 | 221.12 | 1,897,648 | -2.89(-1.29%) |
Mar 10, 2022 | 224.46 | 227.15 | 222.89 | 224.01 | 1,657,760 | -1.23(-0.54%) |
Mar 09, 2022 | 223.50 | 226.77 | 220.31 | 225.24 | 2,549,930 | +1.43(+0.64%) |
Mar 08, 2022 | 235.30 | 235.75 | 223.76 | 223.82 | 2,911,842 | -11.39(-4.84%) |
Mar 07, 2022 | 233.52 | 242.53 | 233.51 | 235.21 | 5,037,484 | +1.90(+0.82%) |
Mar 04, 2022 | 224.57 | 233.56 | 223.58 | 233.31 | 3,487,771 | +6.81(+3.01%) |
Mar 03, 2022 | 225.21 | 228.05 | 224.63 | 226.50 | 1,971,578 | +2.26(+1.01%) |
Mar 02, 2022 | 223.52 | 225.08 | 217.97 | 224.23 | 2,922,493 | +2.31(+1.04%) |
Mar 01, 2022 | 223.52 | 225.42 | 220.76 | 221.92 | 2,188,821 | -1.07(-0.48%) |
Feb 28, 2022 | 218.38 | 223.51 | 217.95 | 223.00 | 3,453,250 | +6.15(+2.84%) |
Feb 25, 2022 | 207.88 | 217.05 | 212.75 | 216.84 | 2,081,239 | +8.99(+4.32%) |
Feb 24, 2022 | 206.20 | 208.25 | 201.08 | 207.85 | 2,168,676 | +2.15(+1.04%) |
Feb 23, 2022 | 207.41 | 208.19 | 205.27 | 205.71 | 1,833,545 | -0.52(-0.25%) |
Feb 22, 2022 | 209.25 | 209.25 | 204.62 | 206.23 | 2,281,495 | +0.95(+0.46%) |
Feb 18, 2022 | 205.28 | 0 | +1.35(+0.66%) | |||
Feb 17, 2022 | 203.29 | 205.02 | 201.87 | 203.93 | 1,066,382 | -0.01(-0.00%) |
Feb 16, 2022 | 202.29 | 204.80 | 202.14 | 203.94 | 855,930 | +1.56(+0.77%) |
Feb 15, 2022 | 201.62 | 203.71 | 200.69 | 202.38 | 725,576 | +1.52(+0.76%) |
Feb 14, 2022 | 203.31 | 204.15 | 199.77 | 200.85 | 1,290,578 | -2.46(-1.21%) |
Feb 11, 2022 | 201.30 | 204.44 | 200.56 | 203.32 | 1,268,125 | +2.13(+1.06%) |
Feb 10, 2022 | 203.31 | 205.25 | 200.04 | 201.19 | 1,158,955 | -3.73(-1.82%) |
Feb 09, 2022 | 205.18 | 205.61 | 204.02 | 204.92 | 1,091,325 | +0.93(+0.46%) |
Feb 08, 2022 | 202.94 | 204.56 | 201.53 | 203.98 | 1,119,135 | +2.23(+1.10%) |
Feb 07, 2022 | 202.86 | 203.48 | 201.25 | 201.76 | 1,099,079 | -0.16(-0.08%) |
Feb 04, 2022 | 203.08 | 205.65 | 200.48 | 201.92 | 1,537,470 | +0.11(+0.06%) |
Feb 03, 2022 | 197.69 | 201.81 | 1,451,662 | -1.82(-0.89%) | ||
Feb 02, 2022 | 201.93 | 203.97 | 200.31 | 203.62 | 1,985,633 | +1.15(+0.57%) |