Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 242.28 | 247.12 | 238.11 | 238.78 | 307,212 | -3.64(-1.50%) |
Apr 28, 2022 | 245.99 | 246.78 | 240.03 | 242.42 | 484,734 | +0.05(+0.02%) |
Apr 27, 2022 | 239.64 | 243.92 | 235.89 | 242.37 | 389,156 | +3.37(+1.41%) |
Apr 26, 2022 | 244.37 | 245.51 | 237.03 | 239.00 | 428,695 | -8.58(-3.46%) |
Apr 25, 2022 | 235.53 | 247.97 | 233.97 | 247.58 | 658,771 | +12.03(+5.11%) |
Apr 22, 2022 | 239.81 | 240.44 | 233.65 | 235.54 | 409,961 | -4.79(-1.99%) |
Apr 21, 2022 | 248.97 | 250.61 | 239.75 | 240.34 | 410,033 | -4.29(-1.76%) |
Apr 20, 2022 | 250.34 | 250.48 | 244.61 | 244.63 | 409,980 | -4.56(-1.83%) |
Apr 19, 2022 | 242.82 | 249.43 | 242.82 | 249.19 | 285,833 | +5.40(+2.22%) |
Apr 18, 2022 | 243.75 | 246.98 | 241.89 | 243.78 | 244,573 | -0.94(-0.38%) |
Apr 14, 2022 | 242.46 | 247.10 | 242.37 | 244.72 | 310,483 | +2.71(+1.12%) |
Apr 13, 2022 | 233.08 | 243.29 | 232.44 | 242.02 | 449,089 | +10.07(+4.34%) |
Apr 12, 2022 | 232.79 | 237.21 | 231.09 | 231.95 | 290,112 | +1.13(+0.49%) |
Apr 11, 2022 | 228.15 | 233.55 | 227.02 | 230.82 | 259,368 | +1.08(+0.47%) |
Apr 08, 2022 | 233.60 | 234.87 | 229.22 | 229.74 | 293,675 | -4.10(-1.75%) |
Apr 07, 2022 | 233.40 | 235.26 | 226.49 | 233.83 | 362,334 | -0.75(-0.32%) |
Apr 06, 2022 | 235.47 | 236.00 | 229.87 | 234.59 | 302,007 | -4.55(-1.90%) |
Apr 05, 2022 | 242.53 | 244.29 | 238.13 | 239.13 | 231,586 | -2.96(-1.22%) |
Apr 04, 2022 | 243.37 | 243.37 | 240.73 | 242.09 | 385,646 | -1.53(-0.63%) |
Apr 01, 2022 | 246.49 | 248.43 | 241.59 | 243.62 | 273,119 | -0.90(-0.37%) |
Mar 31, 2022 | 248.10 | 250.96 | 244.53 | 244.53 | 332,213 | -3.84(-1.55%) |
Mar 30, 2022 | 249.99 | 253.14 | 246.39 | 248.37 | 300,271 | -3.55(-1.41%) |
Mar 29, 2022 | 245.47 | 253.94 | 245.31 | 251.92 | 499,591 | +10.16(+4.20%) |
Mar 28, 2022 | 240.61 | 243.52 | 237.84 | 241.76 | 433,906 | +0.75(+0.31%) |
Mar 25, 2022 | 241.91 | 242.23 | 237.56 | 241.02 | 436,995 | -0.17(-0.07%) |
Mar 24, 2022 | 239.25 | 241.36 | 235.50 | 241.19 | 265,446 | +2.98(+1.25%) |
Mar 23, 2022 | 242.65 | 244.73 | 237.17 | 238.20 | 613,842 | -7.48(-3.04%) |
Mar 22, 2022 | 245.06 | 249.51 | 244.14 | 245.68 | 490,241 | +0.60(+0.24%) |
Mar 21, 2022 | 253.20 | 253.20 | 244.51 | 245.08 | 718,930 | -8.67(-3.42%) |
Mar 18, 2022 | 249.93 | 255.00 | 249.01 | 253.76 | 642,343 | +2.99(+1.19%) |
Mar 17, 2022 | 245.78 | 251.08 | 245.78 | 250.76 | 392,379 | +0.98(+0.39%) |
Mar 16, 2022 | 235.21 | 250.82 | 234.32 | 249.78 | 637,836 | +17.42(+7.50%) |
Mar 15, 2022 | 231.28 | 244.99 | 227.63 | 232.36 | 1,217,207 | +6.68(+2.96%) |
Mar 14, 2022 | 223.85 | 230.71 | 223.40 | 225.69 | 941,257 | +0.50(+0.22%) |
Mar 11, 2022 | 229.19 | 229.66 | 223.89 | 225.18 | 450,701 | -2.39(-1.05%) |
Mar 10, 2022 | 216.28 | 229.15 | 227.57 | 632,558 | +6.38(+2.88%) | |
Mar 09, 2022 | 223.85 | 226.58 | 220.46 | 221.19 | 410,460 | +5.70(+2.64%) |
Mar 08, 2022 | 210.98 | 220.51 | 206.46 | 215.49 | 535,974 | +6.13(+2.93%) |
Mar 07, 2022 | 227.53 | 227.78 | 208.85 | 209.37 | 756,483 | -17.72(-7.80%) |
Mar 04, 2022 | 233.30 | 234.90 | 224.42 | 227.09 | 712,669 | -7.81(-3.33%) |
Mar 03, 2022 | 247.15 | 249.10 | 233.76 | 234.90 | 670,915 | -11.19(-4.55%) |
Mar 02, 2022 | 237.23 | 247.65 | 235.48 | 246.09 | 791,989 | +11.13(+4.74%) |
Mar 01, 2022 | 242.19 | 242.30 | 233.67 | 234.97 | 497,906 | -8.02(-3.30%) |
Feb 28, 2022 | 247.77 | 247.77 | 241.07 | 242.99 | 586,916 | -5.91(-2.38%) |
Feb 25, 2022 | 245.91 | 249.57 | 242.76 | 248.90 | 611,120 | +4.11(+1.68%) |
Feb 24, 2022 | 232.33 | 245.88 | 232.33 | 244.78 | 560,968 | +5.25(+2.19%) |
Feb 23, 2022 | 248.11 | 250.46 | 239.53 | 239.53 | 318,941 | -6.60(-2.68%) |
Feb 22, 2022 | 246.84 | 251.99 | 242.47 | 246.14 | 525,294 | -1.93(-0.78%) |
Feb 18, 2022 | 248.07 | 0 | -0.27(-0.11%) | |||
Feb 17, 2022 | 256.32 | 256.72 | 247.84 | 248.34 | 468,007 | -8.55(-3.33%) |
Feb 16, 2022 | 256.76 | 261.59 | 255.70 | 256.89 | 453,858 | -2.21(-0.85%) |
Feb 15, 2022 | 257.07 | 261.03 | 253.27 | 259.10 | 373,530 | +5.96(+2.35%) |
Feb 14, 2022 | 253.11 | 256.37 | 249.19 | 253.14 | 672,341 | -0.39(-0.15%) |
Feb 11, 2022 | 260.05 | 264.88 | 251.77 | 253.53 | 387,676 | -6.62(-2.55%) |
Feb 10, 2022 | 257.97 | 264.92 | 257.94 | 260.15 | 395,784 | -0.27(-0.10%) |
Feb 09, 2022 | 261.42 | 264.28 | 259.12 | 260.43 | 545,060 | +1.59(+0.61%) |
Feb 08, 2022 | 258.49 | 262.13 | 256.46 | 258.84 | 758,629 | +0.48(+0.18%) |
Feb 07, 2022 | 257.96 | 263.23 | 257.39 | 258.36 | 360,188 | +1.59(+0.62%) |
Feb 04, 2022 | 255.35 | 259.48 | 252.28 | 256.77 | 406,045 | +1.00(+0.39%) |
Feb 03, 2022 | 255.46 | 260.76 | 255.77 | 316,425 | -0.47(-0.18%) | |
Feb 02, 2022 | 259.76 | 260.58 | 255.34 | 256.24 | 387,234 | -3.37(-1.30%) |