Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 227.11 | 232.15 | 225.59 | 226.21 | 812,583 | +1.16(+0.52%) |
Apr 28, 2022 | 217.45 | 229.18 | 214.66 | 225.05 | 815,781 | +9.89(+4.60%) |
Apr 27, 2022 | 211.34 | 219.87 | 210.98 | 215.16 | 725,916 | +4.49(+2.13%) |
Apr 26, 2022 | 222.55 | 222.97 | 210.35 | 210.67 | 720,316 | -14.96(-6.63%) |
Apr 25, 2022 | 226.72 | 229.81 | 221.47 | 225.63 | 600,519 | -8.32(-3.56%) |
Apr 22, 2022 | 242.88 | 249.99 | 233.48 | 233.95 | 351,352 | -10.95(-4.47%) |
Apr 21, 2022 | 252.43 | 255.58 | 243.27 | 244.90 | 330,229 | -8.32(-3.29%) |
Apr 20, 2022 | 249.69 | 253.99 | 246.70 | 253.22 | 298,165 | +5.65(+2.28%) |
Apr 19, 2022 | 239.95 | 248.29 | 239.95 | 247.57 | 406,144 | +4.11(+1.69%) |
Apr 18, 2022 | 244.79 | 245.41 | 241.20 | 243.46 | 185,953 | -2.58(-1.05%) |
Apr 14, 2022 | 248.49 | 255.63 | 243.06 | 246.04 | 243,524 | -4.39(-1.75%) |
Apr 13, 2022 | 246.24 | 252.92 | 244.65 | 250.43 | 513,203 | +4.15(+1.69%) |
Apr 12, 2022 | 257.85 | 257.85 | 245.29 | 246.28 | 482,931 | -1.44(-0.58%) |
Apr 11, 2022 | 258.22 | 262.99 | 246.63 | 247.72 | 645,761 | -13.60(-5.20%) |
Apr 08, 2022 | 256.88 | 263.62 | 256.05 | 261.32 | 766,613 | +3.63(+1.41%) |
Apr 07, 2022 | 243.83 | 258.12 | 240.03 | 257.69 | 844,027 | +13.98(+5.74%) |
Apr 06, 2022 | 242.00 | 244.99 | 238.14 | 243.71 | 313,830 | +0.74(+0.30%) |
Apr 05, 2022 | 244.01 | 245.28 | 239.29 | 242.97 | 249,202 | -0.87(-0.36%) |
Apr 04, 2022 | 247.70 | 249.73 | 243.20 | 243.84 | 449,358 | -2.79(-1.13%) |
Apr 01, 2022 | 243.02 | 249.57 | 242.96 | 246.63 | 292,610 | +3.41(+1.40%) |
Mar 31, 2022 | 244.63 | 248.89 | 242.95 | 243.22 | 331,929 | -2.59(-1.05%) |
Mar 30, 2022 | 248.29 | 249.94 | 244.71 | 245.81 | 371,595 | -5.73(-2.28%) |
Mar 29, 2022 | 242.59 | 252.12 | 239.46 | 251.54 | 805,297 | +13.36(+5.61%) |
Mar 28, 2022 | 236.95 | 240.98 | 236.01 | 238.18 | 457,821 | -0.45(-0.19%) |
Mar 25, 2022 | 239.64 | 242.90 | 236.12 | 238.63 | 414,570 | +1.01(+0.43%) |
Mar 24, 2022 | 235.85 | 240.77 | 235.12 | 237.62 | 317,175 | +2.62(+1.11%) |
Mar 23, 2022 | 242.24 | 245.64 | 233.57 | 235.00 | 402,514 | -8.16(-3.36%) |
Mar 22, 2022 | 238.35 | 245.21 | 235.78 | 243.16 | 451,429 | +3.94(+1.65%) |
Mar 21, 2022 | 236.91 | 244.03 | 236.34 | 239.22 | 518,959 | -0.28(-0.12%) |
Mar 18, 2022 | 234.14 | 240.07 | 231.43 | 239.50 | 1,661,126 | +3.53(+1.50%) |
Mar 17, 2022 | 230.51 | 236.64 | 227.29 | 235.97 | 651,312 | +5.47(+2.37%) |
Mar 16, 2022 | 227.68 | 234.24 | 226.46 | 230.50 | 914,464 | +7.18(+3.22%) |
Mar 15, 2022 | 219.18 | 223.85 | 215.62 | 223.32 | 901,565 | +4.43(+2.02%) |
Mar 14, 2022 | 225.25 | 229.13 | 218.35 | 218.89 | 557,129 | -4.99(-2.23%) |
Mar 11, 2022 | 230.84 | 230.88 | 223.62 | 223.88 | 455,364 | -3.19(-1.40%) |
Mar 10, 2022 | 224.45 | 230.20 | 223.43 | 227.07 | 678,633 | -3.08(-1.34%) |
Mar 09, 2022 | 220.22 | 231.72 | 220.22 | 230.15 | 870,999 | +14.06(+6.51%) |
Mar 08, 2022 | 218.04 | 223.75 | 212.32 | 216.09 | 810,795 | -4.22(-1.92%) |
Mar 07, 2022 | 222.73 | 224.99 | 215.36 | 220.31 | 723,293 | -6.01(-2.66%) |
Mar 04, 2022 | 228.98 | 230.82 | 223.20 | 226.32 | 643,413 | -5.36(-2.31%) |
Mar 03, 2022 | 236.00 | 237.81 | 229.02 | 231.68 | 486,474 | -2.77(-1.18%) |
Mar 02, 2022 | 229.41 | 236.75 | 229.14 | 234.45 | 462,405 | +3.24(+1.40%) |
Mar 01, 2022 | 238.29 | 240.81 | 230.62 | 231.21 | 651,158 | -6.80(-2.86%) |
Feb 28, 2022 | 235.28 | 241.75 | 235.24 | 238.01 | 925,757 | -0.18(-0.08%) |
Feb 25, 2022 | 231.11 | 239.38 | 234.99 | 238.19 | 875,774 | +4.79(+2.05%) |
Feb 24, 2022 | 209.66 | 235.91 | 208.13 | 233.40 | 1,476,752 | +12.17(+5.50%) |
Feb 23, 2022 | 221.13 | 229.73 | 215.73 | 221.23 | 1,199,908 | +0.98(+0.44%) |
Feb 22, 2022 | 224.78 | 229.11 | 215.31 | 220.25 | 952,340 | -6.59(-2.91%) |
Feb 18, 2022 | 226.84 | 0 | -3.10(-1.35%) | |||
Feb 17, 2022 | 240.68 | 240.68 | 228.50 | 229.94 | 1,014,839 | -10.59(-4.40%) |
Feb 16, 2022 | 241.19 | 242.00 | 233.69 | 240.53 | 1,216,854 | -1.83(-0.76%) |
Feb 15, 2022 | 258.94 | 260.64 | 240.25 | 242.36 | 1,358,660 | -13.48(-5.27%) |
Feb 14, 2022 | 257.18 | 259.31 | 252.69 | 255.84 | 747,980 | -5.72(-2.19%) |
Feb 11, 2022 | 271.16 | 273.88 | 261.26 | 261.56 | 490,251 | -11.16(-4.09%) |
Feb 10, 2022 | 272.92 | 279.52 | 270.95 | 272.72 | 371,867 | -5.99(-2.15%) |
Feb 09, 2022 | 277.33 | 279.80 | 274.06 | 278.71 | 488,969 | +6.49(+2.38%) |
Feb 08, 2022 | 266.89 | 276.15 | 266.89 | 272.22 | 308,218 | +3.98(+1.48%) |
Feb 07, 2022 | 267.03 | 272.46 | 266.87 | 268.24 | 346,150 | +1.21(+0.45%) |
Feb 04, 2022 | 267.95 | 278.81 | 266.84 | 267.03 | 286,984 | -0.92(-0.34%) |
Feb 03, 2022 | 271.37 | 267.26 | 267.95 | 357,850 | -7.95(-2.88%) | |
Feb 02, 2022 | 270.18 | 278.64 | 269.17 | 275.90 | 438,774 | +7.44(+2.77%) |