Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 225.26 | 225.70 | 218.99 | 219.77 | 525,350 | -7.53(-3.31%) |
Apr 28, 2022 | 228.03 | 229.10 | 225.33 | 227.31 | 330,916 | +0.40(+0.18%) |
Apr 27, 2022 | 229.38 | 231.31 | 226.28 | 226.91 | 393,323 | -2.10(-0.92%) |
Apr 26, 2022 | 231.34 | 232.53 | 228.85 | 229.00 | 247,934 | -4.61(-1.97%) |
Apr 25, 2022 | 227.68 | 234.35 | 224.95 | 233.62 | 492,926 | +4.62(+2.02%) |
Apr 22, 2022 | 240.32 | 240.50 | 228.64 | 229.00 | 519,641 | -14.18(-5.83%) |
Apr 21, 2022 | 249.41 | 250.59 | 242.60 | 243.18 | 479,052 | -4.91(-1.98%) |
Apr 20, 2022 | 244.06 | 251.05 | 244.06 | 248.09 | 396,957 | +5.46(+2.25%) |
Apr 19, 2022 | 238.81 | 243.76 | 238.03 | 242.63 | 349,904 | +5.35(+2.25%) |
Apr 18, 2022 | 239.91 | 240.48 | 236.39 | 237.28 | 326,849 | -2.51(-1.05%) |
Apr 14, 2022 | 245.65 | 246.38 | 239.33 | 239.79 | 543,678 | -4.80(-1.96%) |
Apr 13, 2022 | 241.58 | 245.88 | 240.91 | 244.59 | 291,208 | +2.78(+1.15%) |
Apr 12, 2022 | 242.50 | 246.89 | 241.03 | 241.82 | 393,603 | -0.70(-0.29%) |
Apr 11, 2022 | 243.40 | 244.34 | 239.68 | 242.51 | 425,660 | -1.85(-0.76%) |
Apr 08, 2022 | 243.51 | 246.10 | 241.25 | 244.37 | 489,662 | +0.67(+0.27%) |
Apr 07, 2022 | 243.83 | 245.56 | 242.35 | 243.70 | 640,951 | -0.40(-0.16%) |
Apr 06, 2022 | 240.01 | 244.88 | 239.53 | 244.10 | 393,660 | +3.09(+1.28%) |
Apr 05, 2022 | 240.57 | 244.71 | 239.89 | 241.01 | 368,792 | -0.54(-0.22%) |
Apr 04, 2022 | 242.60 | 243.11 | 236.42 | 241.55 | 479,909 | -1.72(-0.71%) |
Apr 01, 2022 | 237.68 | 244.31 | 236.31 | 243.27 | 471,526 | +6.11(+2.58%) |
Mar 31, 2022 | 239.74 | 242.29 | 237.01 | 237.16 | 590,435 | -4.04(-1.68%) |
Mar 30, 2022 | 242.40 | 243.36 | 239.86 | 241.20 | 322,704 | -1.26(-0.52%) |
Mar 29, 2022 | 241.31 | 242.55 | 238.64 | 242.46 | 407,549 | +3.62(+1.52%) |
Mar 28, 2022 | 234.03 | 239.02 | 234.03 | 238.84 | 455,161 | +5.17(+2.21%) |
Mar 25, 2022 | 229.36 | 233.85 | 228.41 | 233.67 | 317,176 | +5.74(+2.52%) |
Mar 24, 2022 | 226.73 | 227.97 | 225.31 | 227.94 | 220,935 | +2.27(+1.00%) |
Mar 23, 2022 | 230.31 | 230.31 | 225.44 | 225.67 | 403,349 | -5.22(-2.26%) |
Mar 22, 2022 | 229.75 | 232.09 | 228.39 | 230.89 | 335,278 | +1.41(+0.62%) |
Mar 21, 2022 | 229.54 | 232.00 | 227.63 | 229.48 | 358,627 | -0.75(-0.33%) |
Mar 18, 2022 | 226.94 | 230.68 | 225.32 | 230.23 | 756,112 | +2.65(+1.16%) |
Mar 17, 2022 | 221.06 | 227.75 | 221.06 | 227.58 | 363,969 | +4.88(+2.19%) |
Mar 16, 2022 | 219.70 | 223.07 | 218.24 | 222.71 | 528,853 | +4.71(+2.16%) |
Mar 15, 2022 | 216.38 | 218.46 | 213.81 | 218.00 | 489,632 | +4.66(+2.18%) |
Mar 14, 2022 | 217.24 | 219.82 | 212.81 | 213.34 | 693,072 | -1.25(-0.58%) |
Mar 11, 2022 | 219.65 | 221.71 | 214.41 | 214.59 | 510,927 | -3.18(-1.46%) |
Mar 10, 2022 | 220.76 | 222.34 | 216.69 | 217.76 | 849,878 | -6.52(-2.91%) |
Mar 09, 2022 | 224.27 | 226.62 | 221.71 | 224.29 | 740,166 | +3.48(+1.58%) |
Mar 08, 2022 | 233.26 | 233.70 | 220.68 | 220.80 | 795,720 | -13.31(-5.69%) |
Mar 07, 2022 | 239.75 | 240.46 | 232.89 | 234.12 | 669,992 | -6.39(-2.66%) |
Mar 04, 2022 | 236.54 | 240.86 | 232.37 | 240.50 | 449,718 | +1.10(+0.46%) |
Mar 03, 2022 | 238.94 | 241.48 | 237.24 | 239.40 | 375,273 | +1.85(+0.78%) |
Mar 02, 2022 | 234.74 | 238.41 | 232.30 | 237.55 | 366,787 | +4.82(+2.07%) |
Mar 01, 2022 | 232.87 | 237.12 | 231.09 | 232.73 | 554,805 | -2.69(-1.14%) |
Feb 28, 2022 | 230.51 | 236.00 | 229.01 | 235.42 | 842,912 | +2.63(+1.13%) |
Feb 25, 2022 | 225.12 | 233.22 | 226.88 | 232.79 | 387,670 | +7.95(+3.54%) |
Feb 24, 2022 | 217.20 | 225.37 | 215.39 | 224.84 | 479,513 | +4.60(+2.09%) |
Feb 23, 2022 | 225.15 | 226.17 | 219.71 | 220.24 | 345,439 | -4.33(-1.93%) |
Feb 22, 2022 | 220.81 | 226.16 | 220.19 | 224.56 | 636,837 | +3.27(+1.48%) |
Feb 18, 2022 | 221.29 | 0 | -0.66(-0.30%) | |||
Feb 17, 2022 | 226.03 | 226.09 | 220.83 | 221.95 | 638,700 | -6.16(-2.70%) |
Feb 16, 2022 | 226.06 | 229.04 | 222.36 | 228.11 | 549,981 | +0.62(+0.27%) |
Feb 15, 2022 | 224.04 | 228.02 | 223.00 | 227.49 | 539,932 | +5.69(+2.56%) |
Feb 14, 2022 | 225.67 | 226.84 | 219.83 | 221.80 | 467,697 | -3.17(-1.41%) |
Feb 11, 2022 | 228.19 | 229.72 | 223.94 | 224.97 | 486,301 | -3.35(-1.47%) |
Feb 10, 2022 | 229.52 | 233.59 | 227.28 | 228.32 | 600,879 | -4.05(-1.74%) |
Feb 09, 2022 | 230.95 | 239.59 | 229.22 | 232.38 | 867,906 | +6.52(+2.89%) |
Feb 08, 2022 | 221.01 | 226.68 | 219.86 | 225.85 | 692,659 | +3.74(+1.68%) |
Feb 07, 2022 | 220.14 | 223.61 | 220.14 | 222.12 | 504,445 | +0.91(+0.41%) |
Feb 04, 2022 | 221.97 | 224.47 | 220.38 | 221.21 | 466,158 | -2.31(-1.03%) |
Feb 03, 2022 | 222.39 | 223.81 | 223.51 | 412,824 | -0.34(-0.15%) | |
Feb 02, 2022 | 220.77 | 224.02 | 219.57 | 223.86 | 486,895 | +2.95(+1.33%) |