Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 194.50 | 203.05 | 192.70 | 195.44 | 1,064,434 | -13.23(-6.34%) |
Apr 28, 2022 | 211.61 | 211.61 | 203.83 | 208.68 | 894,203 | -1.18(-0.56%) |
Apr 27, 2022 | 212.23 | 214.28 | 209.11 | 209.86 | 563,688 | -1.90(-0.90%) |
Apr 26, 2022 | 218.43 | 219.80 | 211.61 | 211.76 | 543,365 | -9.08(-4.11%) |
Apr 25, 2022 | 220.63 | 222.84 | 218.09 | 220.84 | 585,052 | -1.43(-0.64%) |
Apr 22, 2022 | 230.45 | 231.37 | 221.66 | 222.26 | 391,214 | -11.33(-4.85%) |
Apr 21, 2022 | 241.18 | 241.18 | 233.05 | 233.59 | 485,890 | -5.90(-2.46%) |
Apr 20, 2022 | 235.41 | 241.15 | 235.01 | 239.50 | 370,143 | +5.49(+2.35%) |
Apr 19, 2022 | 227.70 | 235.05 | 227.70 | 234.00 | 529,377 | +7.26(+3.20%) |
Apr 18, 2022 | 228.01 | 229.54 | 225.80 | 226.74 | 353,910 | -2.17(-0.95%) |
Apr 14, 2022 | 231.65 | 231.79 | 228.25 | 228.91 | 434,166 | -2.34(-1.01%) |
Apr 13, 2022 | 231.07 | 233.04 | 229.70 | 231.25 | 422,925 | -0.75(-0.32%) |
Apr 12, 2022 | 236.53 | 238.24 | 231.15 | 232.00 | 415,696 | -4.67(-1.97%) |
Apr 11, 2022 | 241.41 | 242.38 | 236.38 | 236.67 | 299,931 | -7.02(-2.88%) |
Apr 08, 2022 | 245.52 | 246.60 | 241.72 | 243.69 | 410,341 | -2.69(-1.09%) |
Apr 07, 2022 | 240.51 | 247.93 | 240.43 | 246.38 | 455,250 | +4.68(+1.94%) |
Apr 06, 2022 | 238.46 | 242.27 | 235.19 | 241.69 | 495,566 | +1.77(+0.74%) |
Apr 05, 2022 | 239.89 | 244.69 | 238.51 | 239.93 | 451,207 | -0.22(-0.09%) |
Apr 04, 2022 | 241.02 | 243.19 | 237.78 | 240.15 | 386,064 | -0.71(-0.30%) |
Apr 01, 2022 | 238.66 | 241.88 | 235.64 | 240.86 | 432,548 | +3.84(+1.62%) |
Mar 31, 2022 | 238.43 | 240.39 | 233.19 | 237.02 | 814,441 | -6.35(-2.61%) |
Mar 30, 2022 | 240.70 | 244.06 | 240.70 | 243.38 | 348,655 | +1.75(+0.72%) |
Mar 29, 2022 | 240.89 | 243.35 | 238.37 | 241.63 | 499,439 | +4.63(+1.95%) |
Mar 28, 2022 | 233.59 | 237.08 | 231.11 | 236.99 | 714,267 | +2.10(+0.89%) |
Mar 25, 2022 | 237.15 | 237.99 | 232.04 | 234.89 | 508,312 | -1.02(-0.43%) |
Mar 24, 2022 | 232.62 | 236.31 | 231.23 | 235.91 | 1,132,362 | +8.18(+3.59%) |
Mar 23, 2022 | 246.28 | 246.28 | 223.93 | 227.73 | 1,328,417 | -21.55(-8.65%) |
Mar 22, 2022 | 250.93 | 254.19 | 248.76 | 249.28 | 606,507 | -1.86(-0.74%) |
Mar 21, 2022 | 253.74 | 255.65 | 248.59 | 251.14 | 395,923 | -4.42(-1.73%) |
Mar 18, 2022 | 253.48 | 256.44 | 252.76 | 255.55 | 770,594 | +2.20(+0.87%) |
Mar 17, 2022 | 248.26 | 253.35 | 248.16 | 253.35 | 372,747 | +3.77(+1.51%) |
Mar 16, 2022 | 240.90 | 249.74 | 240.90 | 249.58 | 516,966 | +10.80(+4.52%) |
Mar 15, 2022 | 232.68 | 239.67 | 232.51 | 238.78 | 474,953 | +7.56(+3.27%) |
Mar 14, 2022 | 233.85 | 238.31 | 230.36 | 231.23 | 353,638 | -1.46(-0.63%) |
Mar 11, 2022 | 238.59 | 238.59 | 232.39 | 232.68 | 415,614 | -4.45(-1.88%) |
Mar 10, 2022 | 235.83 | 239.51 | 233.28 | 237.13 | 517,823 | -2.55(-1.06%) |
Mar 09, 2022 | 236.23 | 241.63 | 236.20 | 239.68 | 395,404 | +6.24(+2.67%) |
Mar 08, 2022 | 239.22 | 239.70 | 232.35 | 233.44 | 527,361 | -8.24(-3.41%) |
Mar 07, 2022 | 244.35 | 246.17 | 240.13 | 241.68 | 672,753 | -7.16(-2.88%) |
Mar 04, 2022 | 242.37 | 248.91 | 238.00 | 248.84 | 521,033 | +4.58(+1.88%) |
Mar 03, 2022 | 244.95 | 246.24 | 241.60 | 244.25 | 511,610 | +0.28(+0.12%) |
Mar 02, 2022 | 244.34 | 246.00 | 242.29 | 243.97 | 796,330 | -1.50(-0.61%) |
Mar 01, 2022 | 239.46 | 246.26 | 238.77 | 245.47 | 701,281 | +4.30(+1.78%) |
Feb 28, 2022 | 237.58 | 241.60 | 235.99 | 241.17 | 785,585 | +1.33(+0.55%) |
Feb 25, 2022 | 232.22 | 240.57 | 233.14 | 239.84 | 551,244 | +7.44(+3.20%) |
Feb 24, 2022 | 224.91 | 232.64 | 223.15 | 232.40 | 567,610 | +4.45(+1.95%) |
Feb 23, 2022 | 229.83 | 231.19 | 227.55 | 227.95 | 525,021 | -0.04(-0.02%) |
Feb 22, 2022 | 224.63 | 229.17 | 223.73 | 227.99 | 591,923 | +1.51(+0.66%) |
Feb 18, 2022 | 226.49 | 0 | -2.45(-1.07%) | |||
Feb 17, 2022 | 231.29 | 231.47 | 226.90 | 228.94 | 489,056 | -3.25(-1.40%) |
Feb 16, 2022 | 229.48 | 232.34 | 226.48 | 232.19 | 659,965 | +2.27(+0.99%) |
Feb 15, 2022 | 230.47 | 230.58 | 227.04 | 229.93 | 611,486 | +1.59(+0.70%) |
Feb 14, 2022 | 237.10 | 237.26 | 226.42 | 228.33 | 723,006 | -10.07(-4.22%) |
Feb 11, 2022 | 238.91 | 240.23 | 235.72 | 238.40 | 1,210,208 | -0.42(-0.18%) |
Feb 10, 2022 | 236.39 | 239.76 | 234.86 | 238.82 | 851,000 | -2.08(-0.86%) |
Feb 09, 2022 | 237.47 | 241.96 | 237.09 | 240.90 | 510,857 | +5.72(+2.43%) |
Feb 08, 2022 | 230.45 | 235.30 | 230.45 | 235.19 | 580,167 | +3.41(+1.47%) |
Feb 07, 2022 | 232.06 | 234.08 | 230.52 | 231.77 | 579,764 | -1.42(-0.61%) |
Feb 04, 2022 | 230.66 | 235.09 | 229.92 | 233.19 | 532,727 | +1.95(+0.84%) |
Feb 03, 2022 | 227.20 | 232.75 | 231.24 | 947,094 | -0.19(-0.08%) | |
Feb 02, 2022 | 227.67 | 232.17 | 226.84 | 231.43 | 868,293 | +4.92(+2.17%) |