Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 242.42 | 243.55 | 238.44 | 239.28 | 822,747 | -3.98(-1.63%) |
Apr 28, 2022 | 241.67 | 244.60 | 240.67 | 243.25 | 624,746 | +0.85(+0.35%) |
Apr 27, 2022 | 241.06 | 244.80 | 240.39 | 242.41 | 895,146 | +1.35(+0.56%) |
Apr 26, 2022 | 241.15 | 244.00 | 239.01 | 241.06 | 885,836 | -0.80(-0.33%) |
Apr 25, 2022 | 244.48 | 244.85 | 239.38 | 241.85 | 1,307,231 | -2.16(-0.88%) |
Apr 22, 2022 | 246.57 | 248.30 | 243.70 | 244.01 | 1,128,522 | -3.16(-1.28%) |
Apr 21, 2022 | 252.46 | 254.29 | 246.73 | 247.17 | 1,174,253 | -4.44(-1.77%) |
Apr 20, 2022 | 247.94 | 252.37 | 246.39 | 251.62 | 1,075,613 | +4.77(+1.93%) |
Apr 19, 2022 | 245.85 | 249.01 | 245.85 | 246.84 | 808,667 | +1.02(+0.42%) |
Apr 18, 2022 | 244.46 | 247.75 | 244.24 | 245.82 | 792,156 | +1.36(+0.56%) |
Apr 14, 2022 | 243.08 | 246.83 | 243.03 | 244.46 | 802,658 | +2.71(+1.12%) |
Apr 13, 2022 | 240.52 | 243.53 | 240.49 | 241.75 | 802,506 | -0.20(-0.08%) |
Apr 12, 2022 | 239.65 | 244.86 | 239.65 | 241.94 | 1,128,206 | +1.28(+0.53%) |
Apr 11, 2022 | 237.48 | 242.18 | 237.48 | 240.66 | 1,290,387 | +2.97(+1.25%) |
Apr 08, 2022 | 235.15 | 239.44 | 232.98 | 237.69 | 1,306,938 | +1.91(+0.81%) |
Apr 07, 2022 | 229.46 | 239.68 | 229.29 | 235.79 | 2,115,984 | +10.39(+4.61%) |
Apr 06, 2022 | 223.60 | 226.60 | 221.85 | 225.39 | 1,027,450 | +1.43(+0.64%) |
Apr 05, 2022 | 221.59 | 226.10 | 221.59 | 223.96 | 920,191 | +0.61(+0.27%) |
Apr 04, 2022 | 230.13 | 230.25 | 221.95 | 223.35 | 963,037 | -3.89(-1.71%) |
Apr 01, 2022 | 224.12 | 227.41 | 222.12 | 227.24 | 609,195 | +3.30(+1.47%) |
Mar 31, 2022 | 226.69 | 227.04 | 223.86 | 223.94 | 719,107 | -2.68(-1.18%) |
Mar 30, 2022 | 224.60 | 226.64 | 223.34 | 226.63 | 616,940 | +1.29(+0.57%) |
Mar 29, 2022 | 224.73 | 225.89 | 222.75 | 225.34 | 550,182 | +2.31(+1.04%) |
Mar 28, 2022 | 222.37 | 223.31 | 221.08 | 223.02 | 517,384 | -0.04(-0.02%) |
Mar 25, 2022 | 221.93 | 223.86 | 221.20 | 223.06 | 511,838 | +2.87(+1.30%) |
Mar 24, 2022 | 218.31 | 220.21 | 217.59 | 220.19 | 469,738 | +1.89(+0.86%) |
Mar 23, 2022 | 220.74 | 220.96 | 217.81 | 218.31 | 592,019 | -3.11(-1.41%) |
Mar 22, 2022 | 221.39 | 221.55 | 218.15 | 221.42 | 440,427 | +1.82(+0.83%) |
Mar 21, 2022 | 219.45 | 221.36 | 218.44 | 219.60 | 466,010 | -0.08(-0.04%) |
Mar 18, 2022 | 216.15 | 220.39 | 215.04 | 219.68 | 1,412,054 | +4.04(+1.88%) |
Mar 17, 2022 | 215.99 | 218.29 | 215.09 | 215.63 | 665,075 | -0.55(-0.26%) |
Mar 16, 2022 | 217.21 | 218.88 | 211.95 | 216.19 | 843,529 | +0.20(+0.09%) |
Mar 15, 2022 | 215.38 | 217.13 | 212.78 | 215.98 | 803,253 | +2.37(+1.11%) |
Mar 14, 2022 | 209.26 | 214.42 | 208.28 | 213.61 | 944,724 | +7.10(+3.44%) |
Mar 11, 2022 | 208.82 | 209.92 | 206.40 | 206.51 | 550,475 | -1.22(-0.59%) |
Mar 10, 2022 | 206.83 | 208.31 | 203.90 | 207.73 | 1,049,879 | -1.05(-0.50%) |
Mar 09, 2022 | 211.89 | 212.95 | 208.61 | 208.78 | 834,782 | +0.08(+0.04%) |
Mar 08, 2022 | 207.02 | 213.02 | 205.85 | 208.70 | 1,313,654 | +1.61(+0.78%) |
Mar 07, 2022 | 210.39 | 210.98 | 206.28 | 207.09 | 943,812 | -4.55(-2.15%) |
Mar 04, 2022 | 210.01 | 211.84 | 207.52 | 211.63 | 949,566 | -0.61(-0.29%) |
Mar 03, 2022 | 210.31 | 213.13 | 210.02 | 212.25 | 814,717 | +2.40(+1.14%) |
Mar 02, 2022 | 207.16 | 210.82 | 206.75 | 209.85 | 765,302 | +2.11(+1.02%) |
Mar 01, 2022 | 209.34 | 210.95 | 206.86 | 207.74 | 978,950 | -1.92(-0.91%) |
Feb 28, 2022 | 209.05 | 210.16 | 207.24 | 209.65 | 1,594,982 | -1.38(-0.65%) |
Feb 25, 2022 | 210.22 | 211.95 | 209.15 | 211.03 | 1,155,993 | +1.97(+0.94%) |
Feb 24, 2022 | 202.96 | 209.11 | 201.85 | 209.06 | 1,515,570 | +2.46(+1.19%) |
Feb 23, 2022 | 212.68 | 213.37 | 206.24 | 206.60 | 1,082,844 | -4.34(-2.06%) |
Feb 22, 2022 | 207.89 | 211.22 | 207.60 | 210.94 | 1,244,119 | +1.06(+0.51%) |
Feb 18, 2022 | 209.88 | 0 | -2.94(-1.38%) | |||
Feb 17, 2022 | 214.06 | 214.68 | 210.83 | 212.81 | 1,359,910 | -1.98(-0.92%) |
Feb 16, 2022 | 213.91 | 217.62 | 212.66 | 214.79 | 1,959,460 | +1.32(+0.62%) |
Feb 15, 2022 | 227.67 | 228.17 | 212.94 | 213.47 | 2,679,483 | -13.90(-6.11%) |
Feb 14, 2022 | 229.40 | 229.60 | 226.56 | 227.38 | 572,897 | -2.03(-0.89%) |
Feb 11, 2022 | 230.10 | 233.06 | 228.22 | 229.41 | 657,425 | -1.32(-0.57%) |
Feb 10, 2022 | 231.75 | 234.45 | 229.95 | 230.73 | 679,829 | -3.31(-1.42%) |
Feb 09, 2022 | 233.57 | 235.15 | 233.55 | 234.05 | 570,054 | +1.76(+0.76%) |
Feb 08, 2022 | 230.72 | 233.21 | 229.81 | 232.29 | 598,498 | +1.98(+0.86%) |
Feb 07, 2022 | 230.93 | 230.93 | 229.03 | 230.30 | 549,081 | +0.28(+0.12%) |
Feb 04, 2022 | 229.59 | 231.61 | 228.43 | 230.02 | 760,789 | -0.51(-0.22%) |
Feb 03, 2022 | 231.18 | 232.73 | 230.54 | 594,056 | -2.50(-1.07%) | |
Feb 02, 2022 | 230.37 | 233.41 | 228.83 | 233.04 | 1,039,353 | +4.63(+2.03%) |