Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 214.84 | 217.20 | 210.29 | 211.41 | 27,034 | -3.41(-1.59%) |
Apr 28, 2022 | 222.29 | 222.29 | 214.32 | 214.82 | 22,555 | -4.14(-1.89%) |
Apr 27, 2022 | 221.76 | 223.39 | 217.08 | 218.96 | 37,110 | -1.68(-0.76%) |
Apr 26, 2022 | 228.34 | 228.87 | 220.35 | 220.64 | 51,928 | -9.25(-4.02%) |
Apr 25, 2022 | 229.14 | 231.69 | 228.84 | 229.89 | 37,880 | -0.64(-0.28%) |
Apr 22, 2022 | 236.25 | 237.01 | 228.08 | 230.54 | 44,006 | -8.16(-3.42%) |
Apr 21, 2022 | 242.37 | 242.37 | 237.88 | 238.69 | 27,667 | -7.62(-3.09%) |
Apr 20, 2022 | 243.43 | 247.34 | 243.43 | 246.31 | 21,892 | +3.10(+1.27%) |
Apr 19, 2022 | 240.16 | 244.29 | 240.16 | 243.21 | 24,362 | +3.16(+1.32%) |
Apr 18, 2022 | 244.75 | 246.01 | 239.93 | 240.06 | 20,880 | -7.34(-2.97%) |
Apr 14, 2022 | 247.37 | 248.75 | 246.54 | 247.40 | 26,755 | +0.59(+0.24%) |
Apr 13, 2022 | 247.40 | 249.21 | 246.11 | 246.81 | 51,477 | -0.90(-0.36%) |
Apr 12, 2022 | 244.85 | 252.92 | 244.85 | 247.71 | 33,944 | +4.43(+1.82%) |
Apr 11, 2022 | 247.09 | 247.09 | 242.63 | 243.27 | 25,184 | -4.94(-1.99%) |
Apr 08, 2022 | 249.94 | 250.56 | 247.00 | 248.21 | 41,122 | -1.03(-0.41%) |
Apr 07, 2022 | 249.53 | 252.06 | 247.85 | 249.24 | 39,761 | +1.29(+0.52%) |
Apr 06, 2022 | 252.09 | 252.63 | 244.43 | 247.95 | 52,263 | -6.87(-2.70%) |
Apr 05, 2022 | 255.30 | 260.66 | 252.38 | 254.82 | 31,030 | -2.47(-0.96%) |
Apr 04, 2022 | 253.21 | 258.09 | 253.21 | 257.30 | 23,571 | +2.93(+1.15%) |
Apr 01, 2022 | 249.87 | 255.66 | 248.74 | 254.37 | 28,600 | +2.14(+0.85%) |
Mar 31, 2022 | 251.17 | 253.44 | 251.17 | 252.23 | 14,144 | +1.22(+0.48%) |
Mar 30, 2022 | 255.67 | 255.71 | 251.01 | 251.01 | 16,353 | -1.01(-0.40%) |
Mar 29, 2022 | 250.00 | 253.95 | 249.80 | 252.02 | 37,693 | +5.04(+2.04%) |
Mar 28, 2022 | 248.30 | 251.36 | 244.98 | 246.98 | 18,855 | -2.27(-0.91%) |
Mar 25, 2022 | 250.25 | 251.36 | 246.54 | 249.25 | 14,019 | +1.06(+0.43%) |
Mar 24, 2022 | 248.39 | 249.87 | 244.70 | 248.19 | 16,065 | +1.43(+0.58%) |
Mar 23, 2022 | 255.51 | 255.51 | 244.91 | 246.77 | 16,163 | -9.86(-3.84%) |
Mar 22, 2022 | 263.45 | 263.45 | 256.43 | 256.62 | 15,477 | -6.31(-2.40%) |
Mar 21, 2022 | 262.47 | 263.82 | 261.31 | 262.94 | 57,311 | -1.57(-0.59%) |
Mar 18, 2022 | 262.43 | 265.59 | 261.75 | 264.51 | 37,866 | +3.85(+1.48%) |
Mar 17, 2022 | 254.92 | 261.91 | 254.92 | 260.66 | 20,174 | +5.81(+2.28%) |
Mar 16, 2022 | 251.03 | 255.53 | 250.89 | 254.85 | 19,455 | +6.07(+2.44%) |
Mar 15, 2022 | 253.63 | 253.63 | 246.20 | 248.78 | 17,395 | -1.49(-0.59%) |
Mar 14, 2022 | 248.31 | 251.05 | 248.31 | 250.27 | 21,712 | +4.67(+1.90%) |
Mar 11, 2022 | 248.75 | 249.78 | 242.10 | 245.60 | 16,848 | -3.88(-1.55%) |
Mar 10, 2022 | 248.30 | 250.32 | 245.26 | 249.48 | 17,374 | -0.19(-0.08%) |
Mar 09, 2022 | 250.66 | 253.15 | 247.93 | 249.66 | 13,125 | +2.41(+0.98%) |
Mar 08, 2022 | 255.13 | 255.13 | 247.01 | 247.25 | 11,242 | -7.88(-3.09%) |
Mar 07, 2022 | 260.91 | 261.18 | 255.13 | 255.13 | 14,342 | -5.52(-2.12%) |
Mar 04, 2022 | 249.58 | 261.24 | 249.58 | 260.65 | 30,582 | +8.78(+3.49%) |
Mar 03, 2022 | 252.37 | 252.67 | 249.93 | 251.87 | 16,241 | +1.12(+0.45%) |
Mar 02, 2022 | 249.84 | 251.36 | 248.79 | 250.75 | 22,998 | +3.35(+1.36%) |
Mar 01, 2022 | 250.71 | 254.49 | 246.42 | 247.40 | 25,466 | -5.28(-2.09%) |
Feb 28, 2022 | 254.68 | 255.28 | 250.91 | 252.67 | 22,442 | -1.64(-0.65%) |
Feb 25, 2022 | 254.85 | 256.24 | 252.77 | 254.32 | 21,023 | +1.29(+0.51%) |
Feb 24, 2022 | 242.81 | 253.90 | 242.81 | 253.03 | 18,850 | +4.86(+1.96%) |
Feb 23, 2022 | 252.04 | 252.56 | 247.36 | 248.17 | 17,654 | -4.17(-1.65%) |
Feb 22, 2022 | 248.60 | 254.20 | 248.60 | 252.35 | 16,825 | +1.27(+0.50%) |
Feb 18, 2022 | 251.08 | 0 | -1.22(-0.48%) | |||
Feb 17, 2022 | 255.50 | 256.50 | 251.59 | 252.30 | 23,746 | -5.07(-1.97%) |
Feb 16, 2022 | 252.92 | 259.40 | 252.92 | 257.37 | 23,899 | +2.40(+0.94%) |
Feb 15, 2022 | 262.08 | 262.08 | 254.06 | 254.97 | 45,142 | -6.09(-2.33%) |
Feb 14, 2022 | 260.43 | 263.48 | 258.49 | 261.06 | 25,298 | -0.66(-0.25%) |
Feb 11, 2022 | 261.54 | 264.71 | 257.49 | 261.72 | 21,885 | +0.56(+0.22%) |
Feb 10, 2022 | 264.20 | 267.07 | 260.51 | 261.16 | 21,891 | -7.33(-2.73%) |
Feb 09, 2022 | 271.97 | 276.52 | 268.30 | 268.49 | 23,031 | -2.48(-0.92%) |
Feb 08, 2022 | 265.64 | 272.89 | 265.64 | 270.97 | 24,174 | +4.09(+1.53%) |
Feb 07, 2022 | 266.92 | 269.98 | 264.80 | 266.88 | 19,514 | +1.24(+0.47%) |
Feb 04, 2022 | 267.99 | 268.93 | 260.03 | 265.65 | 23,896 | -1.87(-0.70%) |
Feb 03, 2022 | 275.93 | 267.52 | 267.52 | 25,307 | -8.95(-3.24%) | |
Feb 02, 2022 | 279.65 | 280.87 | 274.99 | 276.47 | 32,510 | -2.46(-0.88%) |