Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 215.74 | 216.74 | 207.75 | 208.22 | 1,138,410 | -9.23(-4.24%) |
Apr 28, 2022 | 212.43 | 218.51 | 211.44 | 217.44 | 748,707 | +6.84(+3.25%) |
Apr 27, 2022 | 214.17 | 214.88 | 210.08 | 210.60 | 1,422,794 | -3.11(-1.45%) |
Apr 26, 2022 | 219.39 | 220.19 | 213.52 | 213.71 | 861,206 | -5.57(-2.54%) |
Apr 25, 2022 | 218.47 | 219.34 | 214.37 | 219.28 | 789,069 | +0.12(+0.05%) |
Apr 22, 2022 | 226.18 | 227.28 | 218.81 | 219.17 | 748,848 | -7.79(-3.43%) |
Apr 21, 2022 | 231.76 | 233.25 | 226.44 | 226.96 | 644,767 | -3.95(-1.71%) |
Apr 20, 2022 | 230.35 | 232.92 | 229.10 | 230.91 | 524,105 | +2.69(+1.18%) |
Apr 19, 2022 | 224.08 | 228.75 | 224.02 | 228.22 | 435,728 | +4.14(+1.85%) |
Apr 18, 2022 | 225.60 | 227.95 | 223.04 | 224.08 | 472,753 | -3.14(-1.38%) |
Apr 14, 2022 | 230.47 | 231.43 | 227.08 | 227.22 | 590,549 | -2.98(-1.29%) |
Apr 13, 2022 | 226.78 | 230.39 | 226.38 | 230.20 | 756,526 | +3.78(+1.67%) |
Apr 12, 2022 | 227.84 | 230.79 | 225.56 | 226.42 | 552,236 | -0.95(-0.42%) |
Apr 11, 2022 | 231.69 | 231.84 | 226.90 | 227.37 | 561,049 | -5.95(-2.55%) |
Apr 08, 2022 | 235.28 | 235.71 | 232.92 | 233.33 | 540,384 | -1.78(-0.76%) |
Apr 07, 2022 | 232.80 | 236.56 | 232.34 | 235.11 | 635,848 | +2.15(+0.92%) |
Apr 06, 2022 | 228.77 | 234.17 | 228.77 | 232.96 | 771,829 | +1.57(+0.68%) |
Apr 05, 2022 | 232.33 | 235.07 | 230.82 | 231.39 | 685,971 | -2.36(-1.01%) |
Apr 04, 2022 | 231.90 | 233.97 | 231.43 | 233.75 | 542,302 | +1.71(+0.73%) |
Apr 01, 2022 | 237.42 | 238.39 | 229.61 | 232.04 | 791,929 | -3.96(-1.68%) |
Mar 31, 2022 | 234.45 | 239.65 | 233.38 | 236.00 | 1,376,678 | +1.38(+0.59%) |
Mar 30, 2022 | 231.34 | 234.74 | 231.22 | 234.61 | 705,478 | +2.68(+1.16%) |
Mar 29, 2022 | 230.92 | 232.39 | 228.84 | 231.93 | 591,364 | +2.84(+1.24%) |
Mar 28, 2022 | 226.61 | 229.15 | 225.38 | 229.10 | 641,812 | +2.65(+1.17%) |
Mar 25, 2022 | 226.06 | 227.20 | 224.67 | 226.45 | 492,932 | +1.32(+0.59%) |
Mar 24, 2022 | 221.89 | 225.15 | 220.99 | 225.12 | 696,660 | +4.15(+1.88%) |
Mar 23, 2022 | 224.09 | 224.32 | 220.57 | 220.97 | 645,385 | -5.17(-2.29%) |
Mar 22, 2022 | 227.12 | 228.94 | 225.98 | 226.15 | 1,181,772 | +0.02(+0.01%) |
Mar 21, 2022 | 226.69 | 228.37 | 225.25 | 226.12 | 1,298,724 | -0.99(-0.44%) |
Mar 18, 2022 | 227.62 | 228.81 | 224.83 | 227.12 | 2,235,880 | +2.25(+1.00%) |
Mar 17, 2022 | 221.04 | 225.11 | 220.19 | 224.87 | 960,172 | +3.84(+1.74%) |
Mar 16, 2022 | 220.82 | 223.29 | 215.15 | 221.03 | 758,889 | +2.06(+0.94%) |
Mar 15, 2022 | 215.14 | 219.56 | 214.52 | 218.97 | 1,099,156 | +5.83(+2.73%) |
Mar 14, 2022 | 216.11 | 218.63 | 211.86 | 213.15 | 865,286 | -2.17(-1.01%) |
Mar 11, 2022 | 217.98 | 220.04 | 215.18 | 215.32 | 960,940 | -0.52(-0.24%) |
Mar 10, 2022 | 212.33 | 217.86 | 212.33 | 215.83 | 808,938 | +0.58(+0.27%) |
Mar 09, 2022 | 211.90 | 216.76 | 211.78 | 215.25 | 837,657 | +7.35(+3.53%) |
Mar 08, 2022 | 209.74 | 213.31 | 207.16 | 207.90 | 904,178 | -2.31(-1.10%) |
Mar 07, 2022 | 215.96 | 216.51 | 209.91 | 210.21 | 1,093,424 | -6.26(-2.89%) |
Mar 04, 2022 | 212.98 | 216.79 | 211.24 | 216.47 | 1,104,902 | +1.35(+0.63%) |
Mar 03, 2022 | 217.15 | 217.84 | 213.57 | 215.12 | 815,591 | -1.09(-0.50%) |
Mar 02, 2022 | 210.40 | 217.49 | 209.74 | 216.21 | 1,386,709 | +6.29(+3.00%) |
Mar 01, 2022 | 212.91 | 214.24 | 208.43 | 209.92 | 1,362,628 | -4.10(-1.91%) |
Feb 28, 2022 | 212.94 | 214.48 | 210.89 | 214.02 | 977,253 | -2.11(-0.97%) |
Feb 25, 2022 | 211.12 | 216.81 | 211.15 | 216.12 | 1,066,116 | +5.15(+2.44%) |
Feb 24, 2022 | 196.67 | 211.89 | 196.56 | 210.98 | 1,586,090 | +9.38(+4.65%) |
Feb 23, 2022 | 207.36 | 209.21 | 201.47 | 201.60 | 933,293 | -5.28(-2.55%) |
Feb 22, 2022 | 209.92 | 212.30 | 205.22 | 206.88 | 990,976 | -4.59(-2.17%) |
Feb 18, 2022 | 211.47 | 0 | +1.84(+0.88%) | |||
Feb 17, 2022 | 213.60 | 214.12 | 209.54 | 209.63 | 1,068,040 | -4.94(-2.30%) |
Feb 16, 2022 | 214.34 | 215.66 | 210.10 | 214.57 | 1,450,225 | -1.84(-0.85%) |
Feb 15, 2022 | 210.78 | 216.89 | 210.78 | 216.41 | 2,062,734 | +8.82(+4.25%) |
Feb 14, 2022 | 209.72 | 211.94 | 204.94 | 207.59 | 1,701,509 | -2.13(-1.01%) |
Feb 11, 2022 | 214.84 | 217.68 | 207.05 | 209.72 | 1,894,852 | -5.69(-2.64%) |
Feb 10, 2022 | 222.98 | 224.94 | 213.51 | 215.41 | 1,892,268 | -16.16(-6.98%) |
Feb 09, 2022 | 230.84 | 233.68 | 230.50 | 231.56 | 1,025,458 | +2.05(+0.89%) |
Feb 08, 2022 | 229.14 | 230.76 | 227.36 | 229.51 | 583,481 | -0.21(-0.09%) |
Feb 07, 2022 | 228.39 | 231.63 | 227.22 | 229.73 | 705,188 | +1.01(+0.44%) |
Feb 04, 2022 | 227.71 | 231.79 | 227.04 | 228.72 | 931,556 | -0.04(-0.02%) |
Feb 03, 2022 | 228.34 | 231.24 | 228.76 | 746,867 | -1.99(-0.86%) | |
Feb 02, 2022 | 225.76 | 231.16 | 225.60 | 230.75 | 1,052,781 | +5.69(+2.53%) |