Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 223.97 | 227.08 | 218.32 | 218.73 | 357,524 | -6.52(-2.89%) |
Apr 28, 2022 | 221.82 | 226.48 | 217.82 | 225.25 | 282,012 | +6.21(+2.84%) |
Apr 27, 2022 | 217.91 | 222.30 | 216.69 | 219.04 | 243,367 | +0.99(+0.45%) |
Apr 26, 2022 | 221.43 | 224.07 | 217.81 | 218.05 | 309,574 | -6.08(-2.71%) |
Apr 25, 2022 | 221.31 | 224.85 | 218.01 | 224.13 | 341,626 | -0.08(-0.04%) |
Apr 22, 2022 | 228.10 | 228.32 | 223.88 | 224.21 | 203,667 | -4.84(-2.11%) |
Apr 21, 2022 | 235.16 | 238.44 | 227.87 | 229.05 | 192,293 | -3.33(-1.43%) |
Apr 20, 2022 | 232.11 | 235.50 | 232.03 | 232.38 | 203,285 | +1.61(+0.70%) |
Apr 19, 2022 | 225.34 | 232.34 | 225.34 | 230.77 | 216,503 | +5.27(+2.34%) |
Apr 18, 2022 | 224.13 | 227.26 | 223.76 | 225.50 | 233,257 | +0.60(+0.27%) |
Apr 14, 2022 | 225.16 | 228.89 | 224.10 | 224.90 | 224,831 | -1.09(-0.48%) |
Apr 13, 2022 | 221.99 | 227.52 | 221.99 | 225.99 | 242,105 | +3.56(+1.60%) |
Apr 12, 2022 | 226.44 | 229.68 | 222.13 | 222.43 | 256,881 | -2.05(-0.91%) |
Apr 11, 2022 | 218.62 | 226.81 | 218.03 | 224.48 | 301,810 | +4.32(+1.96%) |
Apr 08, 2022 | 221.70 | 222.80 | 217.73 | 220.16 | 272,284 | -0.68(-0.31%) |
Apr 07, 2022 | 227.05 | 227.50 | 217.37 | 220.84 | 324,024 | -7.54(-3.30%) |
Apr 06, 2022 | 226.89 | 231.99 | 224.86 | 228.38 | 488,302 | -1.09(-0.48%) |
Apr 05, 2022 | 234.23 | 237.49 | 229.20 | 229.47 | 365,400 | -9.01(-3.78%) |
Apr 04, 2022 | 235.72 | 238.90 | 233.79 | 238.48 | 292,813 | +1.87(+0.79%) |
Apr 01, 2022 | 240.67 | 242.49 | 234.58 | 236.61 | 352,950 | -2.85(-1.19%) |
Mar 31, 2022 | 242.26 | 245.03 | 239.40 | 239.46 | 277,238 | -3.76(-1.55%) |
Mar 30, 2022 | 244.10 | 246.41 | 240.98 | 243.22 | 233,247 | -2.84(-1.15%) |
Mar 29, 2022 | 241.67 | 249.40 | 240.62 | 246.06 | 623,764 | +8.79(+3.70%) |
Mar 28, 2022 | 236.06 | 239.09 | 235.50 | 237.27 | 319,293 | +2.14(+0.91%) |
Mar 25, 2022 | 232.97 | 235.15 | 231.18 | 235.13 | 230,123 | +3.79(+1.64%) |
Mar 24, 2022 | 227.87 | 231.60 | 225.54 | 231.34 | 162,184 | +3.93(+1.73%) |
Mar 23, 2022 | 230.58 | 233.00 | 226.80 | 227.41 | 230,119 | -6.73(-2.87%) |
Mar 22, 2022 | 231.59 | 235.29 | 230.49 | 234.14 | 222,821 | +4.78(+2.08%) |
Mar 21, 2022 | 234.24 | 235.76 | 228.34 | 229.36 | 242,521 | -4.53(-1.94%) |
Mar 18, 2022 | 234.71 | 238.26 | 232.47 | 233.89 | 390,490 | -2.47(-1.05%) |
Mar 17, 2022 | 233.39 | 237.18 | 233.25 | 236.36 | 295,068 | -1.13(-0.48%) |
Mar 16, 2022 | 228.21 | 238.34 | 225.00 | 237.49 | 474,907 | +13.81(+6.17%) |
Mar 15, 2022 | 225.73 | 227.59 | 221.14 | 223.68 | 298,927 | +0.44(+0.20%) |
Mar 14, 2022 | 225.64 | 232.82 | 222.14 | 223.24 | 403,347 | -0.36(-0.16%) |
Mar 11, 2022 | 222.66 | 226.59 | 220.86 | 223.60 | 290,822 | +4.76(+2.18%) |
Mar 10, 2022 | 216.28 | 222.66 | 215.95 | 218.84 | 351,351 | -2.71(-1.22%) |
Mar 09, 2022 | 219.55 | 223.97 | 217.43 | 221.55 | 245,495 | +9.02(+4.24%) |
Mar 08, 2022 | 215.56 | 217.59 | 209.50 | 212.53 | 363,217 | -1.10(-0.51%) |
Mar 07, 2022 | 222.52 | 223.25 | 212.97 | 213.63 | 457,738 | -9.72(-4.35%) |
Mar 04, 2022 | 235.52 | 237.46 | 220.28 | 223.35 | 344,276 | -16.20(-6.76%) |
Mar 03, 2022 | 249.28 | 250.79 | 235.61 | 239.55 | 443,665 | -7.45(-3.02%) |
Mar 02, 2022 | 247.93 | 250.87 | 246.25 | 247.00 | 396,205 | +1.24(+0.50%) |
Mar 01, 2022 | 246.94 | 250.61 | 243.10 | 245.76 | 507,963 | -0.46(-0.19%) |
Feb 28, 2022 | 237.94 | 249.45 | 237.94 | 246.22 | 570,860 | +2.31(+0.95%) |
Feb 25, 2022 | 234.73 | 244.59 | 238.24 | 243.91 | 422,666 | +9.40(+4.01%) |
Feb 24, 2022 | 227.01 | 236.60 | 224.17 | 234.51 | 401,984 | -0.26(-0.11%) |
Feb 23, 2022 | 247.01 | 249.08 | 234.28 | 234.77 | 228,066 | -10.36(-4.23%) |
Feb 22, 2022 | 240.51 | 247.84 | 238.58 | 245.13 | 251,133 | +2.47(+1.02%) |
Feb 18, 2022 | 242.66 | 0 | -2.44(-1.00%) | |||
Feb 17, 2022 | 248.53 | 249.70 | 244.66 | 245.10 | 226,434 | -7.40(-2.93%) |
Feb 16, 2022 | 249.04 | 254.05 | 248.54 | 252.50 | 545,390 | +2.30(+0.92%) |
Feb 15, 2022 | 246.58 | 253.11 | 246.58 | 250.20 | 241,721 | +5.54(+2.26%) |
Feb 14, 2022 | 251.60 | 254.01 | 242.75 | 244.66 | 232,924 | -7.52(-2.98%) |
Feb 11, 2022 | 259.33 | 260.86 | 250.41 | 252.18 | 287,393 | -5.17(-2.01%) |
Feb 10, 2022 | 257.00 | 264.40 | 255.66 | 257.35 | 255,935 | -4.87(-1.86%) |
Feb 09, 2022 | 256.40 | 262.94 | 256.00 | 262.22 | 207,179 | +9.09(+3.59%) |
Feb 08, 2022 | 250.43 | 254.90 | 250.13 | 253.13 | 373,538 | +2.28(+0.91%) |
Feb 07, 2022 | 250.19 | 253.92 | 248.20 | 250.85 | 274,336 | +0.29(+0.12%) |
Feb 04, 2022 | 253.68 | 255.40 | 247.29 | 250.56 | 159,300 | -3.44(-1.35%) |
Feb 03, 2022 | 252.37 | 257.40 | 254.00 | 181,602 | -0.91(-0.36%) | |
Feb 02, 2022 | 253.08 | 257.83 | 252.24 | 254.91 | 253,680 | +2.58(+1.02%) |