Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 208.45 | 210.57 | 201.50 | 201.84 | 340,241 | -9.57(-4.53%) |
Apr 28, 2022 | 207.59 | 212.61 | 205.28 | 211.41 | 393,820 | +7.60(+3.73%) |
Apr 27, 2022 | 203.78 | 207.48 | 202.56 | 203.81 | 554,353 | +0.62(+0.31%) |
Apr 26, 2022 | 210.10 | 210.28 | 203.05 | 203.19 | 323,193 | -8.54(-4.03%) |
Apr 25, 2022 | 207.97 | 211.81 | 207.07 | 211.73 | 319,369 | +2.61(+1.25%) |
Apr 22, 2022 | 215.38 | 215.53 | 208.87 | 209.12 | 307,625 | -6.27(-2.91%) |
Apr 21, 2022 | 222.32 | 223.98 | 214.79 | 215.40 | 279,879 | -4.15(-1.89%) |
Apr 20, 2022 | 222.97 | 223.08 | 218.92 | 219.54 | 219,058 | -2.76(-1.24%) |
Apr 19, 2022 | 217.30 | 222.78 | 216.80 | 222.30 | 229,730 | +4.76(+2.19%) |
Apr 18, 2022 | 216.81 | 219.08 | 215.63 | 217.54 | 225,710 | +0.05(+0.02%) |
Apr 14, 2022 | 222.43 | 222.83 | 217.48 | 217.49 | 196,924 | -4.85(-2.18%) |
Apr 13, 2022 | 218.30 | 223.03 | 217.93 | 222.34 | 238,081 | +3.97(+1.82%) |
Apr 12, 2022 | 222.32 | 223.44 | 217.34 | 218.37 | 273,952 | -0.85(-0.39%) |
Apr 11, 2022 | 222.17 | 222.47 | 219.03 | 219.22 | 264,131 | -5.79(-2.57%) |
Apr 08, 2022 | 226.94 | 227.45 | 224.67 | 225.01 | 288,138 | -2.75(-1.21%) |
Apr 07, 2022 | 226.42 | 229.19 | 224.43 | 227.75 | 232,998 | +0.73(+0.32%) |
Apr 06, 2022 | 229.32 | 229.42 | 225.20 | 227.02 | 321,074 | -5.82(-2.50%) |
Apr 05, 2022 | 236.40 | 236.90 | 232.11 | 232.84 | 295,772 | -4.55(-1.91%) |
Apr 04, 2022 | 233.23 | 237.53 | 233.23 | 237.39 | 246,304 | +4.51(+1.93%) |
Apr 01, 2022 | 232.76 | 233.33 | 230.95 | 232.88 | 232,548 | +0.31(+0.13%) |
Mar 31, 2022 | 235.87 | 236.14 | 232.06 | 232.58 | 385,875 | -3.48(-1.47%) |
Mar 30, 2022 | 237.56 | 238.17 | 234.95 | 236.05 | 308,569 | -2.57(-1.08%) |
Mar 29, 2022 | 237.01 | 239.20 | 235.41 | 238.62 | 365,097 | +4.27(+1.82%) |
Mar 28, 2022 | 230.46 | 234.35 | 230.14 | 234.35 | 243,392 | +3.76(+1.63%) |
Mar 25, 2022 | 230.93 | 231.38 | 227.83 | 230.59 | 271,010 | +0.03(+0.01%) |
Mar 24, 2022 | 227.39 | 230.60 | 225.97 | 230.56 | 194,624 | +4.27(+1.89%) |
Mar 23, 2022 | 227.53 | 229.62 | 226.24 | 226.29 | 252,870 | -3.28(-1.43%) |
Mar 22, 2022 | 225.68 | 230.07 | 225.58 | 229.57 | 221,079 | +4.20(+1.87%) |
Mar 21, 2022 | 225.40 | 226.71 | 222.56 | 225.37 | 249,550 | -0.86(-0.38%) |
Mar 18, 2022 | 220.75 | 226.33 | 220.19 | 226.22 | 322,051 | +4.89(+2.21%) |
Mar 17, 2022 | 217.20 | 221.45 | 216.75 | 221.34 | 258,649 | +2.83(+1.30%) |
Mar 16, 2022 | 213.83 | 218.63 | 211.32 | 218.51 | 319,831 | +7.32(+3.47%) |
Mar 15, 2022 | 206.41 | 211.74 | 205.48 | 211.18 | 348,660 | +6.62(+3.24%) |
Mar 14, 2022 | 207.54 | 209.81 | 204.16 | 204.56 | 318,295 | -3.68(-1.77%) |
Mar 11, 2022 | 214.37 | 214.37 | 207.94 | 208.24 | 232,236 | -4.22(-1.98%) |
Mar 10, 2022 | 211.55 | 213.00 | 209.31 | 212.46 | 275,947 | -1.69(-0.79%) |
Mar 09, 2022 | 211.78 | 215.06 | 210.26 | 214.14 | 389,402 | +7.97(+3.86%) |
Mar 08, 2022 | 206.16 | 212.41 | 203.88 | 206.18 | 581,839 | -0.78(-0.38%) |
Mar 07, 2022 | 215.62 | 216.23 | 206.96 | 206.96 | 550,333 | -8.76(-4.06%) |
Mar 04, 2022 | 217.60 | 218.62 | 213.82 | 215.72 | 689,354 | -3.57(-1.63%) |
Mar 03, 2022 | 224.14 | 224.20 | 218.45 | 219.30 | 358,193 | -3.29(-1.48%) |
Mar 02, 2022 | 220.40 | 223.60 | 218.47 | 222.58 | 342,390 | +3.13(+1.43%) |
Mar 01, 2022 | 222.15 | 223.38 | 217.83 | 219.45 | 496,572 | -3.25(-1.46%) |
Feb 28, 2022 | 220.36 | 223.87 | 219.36 | 222.70 | 416,835 | +0.40(+0.18%) |
Feb 25, 2022 | 219.74 | 222.34 | 218.46 | 222.30 | 443,433 | +3.16(+1.44%) |
Feb 24, 2022 | 204.89 | 219.41 | 204.44 | 219.14 | 661,446 | +7.06(+3.33%) |
Feb 23, 2022 | 219.46 | 220.18 | 211.85 | 212.08 | 570,551 | -5.44(-2.50%) |
Feb 22, 2022 | 218.68 | 221.58 | 215.27 | 217.52 | 748,036 | -3.28(-1.48%) |
Feb 18, 2022 | 220.80 | 0 | -2.44(-1.09%) | |||
Feb 17, 2022 | 228.05 | 228.36 | 222.95 | 223.23 | 341,039 | -6.80(-2.96%) |
Feb 16, 2022 | 228.63 | 230.62 | 226.59 | 230.03 | 362,908 | -0.05(-0.02%) |
Feb 15, 2022 | 228.50 | 230.23 | 227.66 | 230.08 | 239,784 | +4.86(+2.16%) |
Feb 14, 2022 | 224.32 | 227.30 | 222.92 | 225.23 | 509,991 | +0.45(+0.20%) |
Feb 11, 2022 | 231.87 | 232.81 | 223.90 | 224.77 | 486,665 | -7.11(-3.06%) |
Feb 10, 2022 | 232.85 | 236.73 | 230.72 | 231.88 | 342,339 | -4.79(-2.02%) |
Feb 09, 2022 | 235.00 | 236.79 | 234.51 | 236.67 | 457,192 | +4.45(+1.92%) |
Feb 08, 2022 | 229.04 | 232.72 | 228.20 | 232.22 | 296,303 | +2.07(+0.90%) |
Feb 07, 2022 | 232.67 | 233.87 | 229.21 | 230.14 | 262,495 | -2.05(-0.88%) |
Feb 04, 2022 | 230.12 | 234.46 | 228.25 | 232.20 | 1,110,031 | +3.35(+1.46%) |
Feb 03, 2022 | 232.14 | 228.20 | 228.85 | 547,389 | -9.72(-4.08%) | |
Feb 02, 2022 | 239.85 | 239.95 | 236.23 | 238.57 | 563,516 | +1.66(+0.70%) |