Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 210.48 | 213.19 | 206.97 | 207.13 | 321,856 | -4.25(-2.01%) |
Apr 28, 2022 | 208.06 | 212.74 | 206.20 | 211.38 | 260,005 | +6.07(+2.96%) |
Apr 27, 2022 | 203.23 | 207.43 | 203.17 | 205.30 | 292,437 | +2.07(+1.02%) |
Apr 26, 2022 | 208.81 | 209.04 | 202.00 | 203.23 | 534,660 | -7.49(-3.55%) |
Apr 25, 2022 | 206.43 | 210.74 | 206.03 | 210.71 | 310,102 | +2.87(+1.38%) |
Apr 22, 2022 | 211.59 | 212.72 | 207.69 | 207.84 | 405,934 | -6.35(-2.96%) |
Apr 21, 2022 | 220.54 | 223.15 | 214.14 | 214.19 | 404,574 | -4.69(-2.14%) |
Apr 20, 2022 | 220.57 | 221.37 | 218.58 | 218.88 | 210,884 | -1.19(-0.54%) |
Apr 19, 2022 | 215.11 | 220.19 | 214.77 | 220.08 | 264,754 | +3.67(+1.69%) |
Apr 18, 2022 | 215.91 | 218.48 | 214.94 | 216.41 | 193,624 | +0.50(+0.23%) |
Apr 14, 2022 | 219.59 | 220.59 | 215.27 | 215.91 | 280,470 | -3.42(-1.56%) |
Apr 13, 2022 | 214.17 | 219.81 | 214.06 | 219.32 | 240,886 | +1.73(+0.79%) |
Apr 12, 2022 | 221.52 | 222.36 | 216.29 | 217.60 | 376,402 | +0.93(+0.43%) |
Apr 11, 2022 | 215.17 | 219.16 | 214.53 | 216.66 | 606,467 | +1.23(+0.57%) |
Apr 08, 2022 | 213.88 | 218.16 | 213.70 | 215.44 | 363,162 | -1.86(-0.85%) |
Apr 07, 2022 | 217.25 | 218.18 | 212.88 | 217.29 | 467,433 | +1.18(+0.55%) |
Apr 06, 2022 | 217.14 | 217.74 | 213.96 | 216.12 | 564,252 | -5.48(-2.47%) |
Apr 05, 2022 | 224.59 | 226.01 | 220.48 | 221.59 | 631,862 | -5.54(-2.44%) |
Apr 04, 2022 | 225.36 | 227.83 | 224.01 | 227.14 | 768,917 | +10.16(+4.68%) |
Apr 01, 2022 | 216.34 | 217.71 | 214.31 | 216.98 | 269,555 | +2.93(+1.37%) |
Mar 31, 2022 | 218.20 | 218.82 | 213.88 | 214.04 | 471,597 | -3.04(-1.40%) |
Mar 30, 2022 | 218.26 | 220.24 | 215.89 | 217.09 | 369,347 | -1.67(-0.76%) |
Mar 29, 2022 | 220.08 | 221.40 | 215.02 | 218.76 | 607,814 | +8.29(+3.94%) |
Mar 28, 2022 | 211.01 | 213.00 | 209.25 | 210.46 | 392,644 | +1.08(+0.52%) |
Mar 25, 2022 | 210.19 | 210.58 | 206.82 | 209.38 | 302,267 | +0.22(+0.10%) |
Mar 24, 2022 | 206.01 | 209.82 | 204.74 | 209.17 | 328,931 | +5.14(+2.52%) |
Mar 23, 2022 | 206.11 | 206.58 | 203.62 | 204.02 | 528,691 | -4.43(-2.12%) |
Mar 22, 2022 | 207.19 | 210.96 | 207.19 | 208.45 | 633,293 | +4.76(+2.34%) |
Mar 21, 2022 | 206.10 | 206.43 | 201.77 | 203.69 | 268,430 | -2.03(-0.99%) |
Mar 18, 2022 | 201.02 | 206.62 | 201.00 | 205.72 | 366,285 | +0.08(+0.04%) |
Mar 17, 2022 | 201.08 | 205.83 | 200.81 | 205.64 | 383,308 | +0.62(+0.30%) |
Mar 16, 2022 | 197.59 | 205.18 | 197.51 | 205.03 | 643,879 | +13.45(+7.02%) |
Mar 15, 2022 | 189.86 | 191.68 | 188.94 | 191.58 | 281,008 | +2.23(+1.18%) |
Mar 14, 2022 | 190.88 | 193.35 | 188.67 | 189.35 | 431,566 | +2.43(+1.30%) |
Mar 11, 2022 | 191.64 | 191.91 | 186.23 | 186.92 | 468,166 | -2.46(-1.30%) |
Mar 10, 2022 | 190.21 | 190.91 | 186.25 | 189.38 | 670,598 | -4.67(-2.41%) |
Mar 09, 2022 | 192.28 | 195.50 | 189.93 | 194.05 | 745,711 | +15.94(+8.95%) |
Mar 08, 2022 | 183.24 | 185.43 | 175.55 | 178.11 | 1,020,272 | -1.74(-0.97%) |
Mar 07, 2022 | 191.66 | 192.27 | 177.98 | 179.85 | 959,557 | -14.88(-7.64%) |
Mar 04, 2022 | 196.99 | 197.46 | 193.03 | 194.73 | 768,044 | -5.23(-2.62%) |
Mar 03, 2022 | 207.16 | 207.46 | 199.62 | 199.96 | 346,561 | -6.20(-3.01%) |
Mar 02, 2022 | 205.10 | 207.35 | 204.17 | 206.16 | 327,377 | +1.55(+0.76%) |
Mar 01, 2022 | 210.91 | 211.38 | 203.78 | 204.61 | 364,482 | -6.70(-3.17%) |
Feb 28, 2022 | 208.11 | 213.96 | 207.75 | 211.32 | 383,365 | +1.85(+0.89%) |
Feb 25, 2022 | 208.26 | 211.46 | 207.25 | 209.46 | 468,965 | -2.09(-0.99%) |
Feb 24, 2022 | 201.08 | 211.87 | 200.51 | 211.55 | 746,673 | +0.25(+0.12%) |
Feb 23, 2022 | 216.93 | 217.34 | 211.08 | 211.31 | 306,935 | -1.11(-0.52%) |
Feb 22, 2022 | 212.97 | 215.82 | 210.07 | 212.41 | 350,690 | -3.88(-1.79%) |
Feb 18, 2022 | 216.29 | 0 | -0.58(-0.27%) | |||
Feb 17, 2022 | 221.39 | 221.42 | 216.87 | 216.87 | 200,255 | -3.04(-1.38%) |
Feb 16, 2022 | 219.39 | 220.60 | 217.03 | 219.91 | 246,086 | -0.17(-0.08%) |
Feb 15, 2022 | 220.61 | 221.90 | 219.46 | 220.08 | 364,640 | +5.92(+2.76%) |
Feb 14, 2022 | 213.68 | 215.81 | 212.51 | 214.16 | 441,592 | +0.04(+0.02%) |
Feb 11, 2022 | 218.37 | 219.82 | 212.18 | 214.12 | 787,693 | -6.21(-2.82%) |
Feb 10, 2022 | 220.93 | 225.16 | 220.07 | 220.34 | 452,330 | -9.13(-3.98%) |
Feb 09, 2022 | 227.60 | 230.16 | 226.77 | 229.46 | 351,892 | +6.59(+2.95%) |
Feb 08, 2022 | 217.24 | 223.81 | 216.00 | 222.88 | 589,368 | +1.54(+0.70%) |
Feb 07, 2022 | 221.76 | 223.95 | 219.90 | 221.34 | 588,606 | -4.52(-2.00%) |
Feb 04, 2022 | 223.52 | 227.25 | 222.45 | 225.86 | 273,360 | +0.59(+0.26%) |
Feb 03, 2022 | 228.33 | 225.03 | 225.27 | 294,129 | -8.72(-3.72%) | |
Feb 02, 2022 | 232.60 | 234.63 | 231.00 | 233.99 | 562,195 | +2.87(+1.24%) |