Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 226.09 | 230.33 | 220.50 | 221.13 | 802,564 | -6.51(-2.86%) |
Apr 28, 2022 | 226.56 | 229.16 | 220.58 | 227.64 | 795,253 | +3.68(+1.64%) |
Apr 27, 2022 | 225.72 | 228.09 | 223.06 | 223.96 | 869,005 | -1.15(-0.51%) |
Apr 26, 2022 | 231.97 | 232.34 | 224.87 | 225.11 | 1,046,495 | -9.20(-3.92%) |
Apr 25, 2022 | 228.65 | 234.38 | 228.19 | 234.31 | 922,975 | +3.21(+1.39%) |
Apr 22, 2022 | 236.15 | 237.55 | 230.49 | 231.10 | 850,589 | -6.36(-2.68%) |
Apr 21, 2022 | 246.85 | 247.91 | 236.48 | 237.46 | 682,004 | -6.62(-2.71%) |
Apr 20, 2022 | 245.88 | 246.92 | 243.58 | 244.07 | 460,644 | -0.14(-0.06%) |
Apr 19, 2022 | 238.58 | 245.33 | 238.58 | 244.21 | 843,461 | +5.77(+2.42%) |
Apr 18, 2022 | 240.59 | 241.47 | 237.05 | 238.44 | 630,985 | -3.10(-1.28%) |
Apr 14, 2022 | 245.91 | 246.71 | 241.44 | 241.54 | 550,594 | -3.86(-1.57%) |
Apr 13, 2022 | 241.00 | 246.31 | 241.00 | 245.40 | 339,612 | +4.68(+1.94%) |
Apr 12, 2022 | 243.34 | 247.25 | 239.53 | 240.73 | 662,996 | +0.66(+0.27%) |
Apr 11, 2022 | 240.45 | 243.43 | 238.93 | 240.07 | 888,508 | -1.81(-0.75%) |
Apr 08, 2022 | 244.53 | 245.43 | 241.64 | 241.88 | 398,488 | -2.98(-1.22%) |
Apr 07, 2022 | 245.29 | 247.57 | 241.02 | 244.86 | 495,670 | -0.75(-0.30%) |
Apr 06, 2022 | 247.49 | 247.63 | 243.11 | 245.61 | 560,437 | -4.71(-1.88%) |
Apr 05, 2022 | 256.87 | 258.26 | 249.57 | 250.32 | 514,320 | -6.79(-2.64%) |
Apr 04, 2022 | 255.75 | 257.45 | 254.46 | 257.11 | 782,289 | +2.28(+0.89%) |
Apr 01, 2022 | 253.37 | 255.42 | 251.82 | 254.84 | 543,057 | +3.02(+1.20%) |
Mar 31, 2022 | 254.32 | 256.37 | 251.81 | 251.81 | 713,765 | -3.00(-1.18%) |
Mar 30, 2022 | 259.50 | 260.54 | 253.47 | 254.82 | 816,195 | -5.39(-2.07%) |
Mar 29, 2022 | 254.99 | 261.16 | 254.28 | 260.20 | 1,198,659 | +8.14(+3.23%) |
Mar 28, 2022 | 250.62 | 252.12 | 247.18 | 252.06 | 964,654 | +1.09(+0.44%) |
Mar 25, 2022 | 253.26 | 253.40 | 248.65 | 250.97 | 1,039,931 | -1.90(-0.75%) |
Mar 24, 2022 | 250.47 | 253.11 | 247.84 | 252.87 | 492,803 | +3.32(+1.33%) |
Mar 23, 2022 | 252.57 | 254.53 | 249.23 | 249.54 | 663,980 | -5.11(-2.01%) |
Mar 22, 2022 | 252.05 | 255.72 | 251.69 | 254.66 | 808,096 | +3.76(+1.50%) |
Mar 21, 2022 | 254.46 | 255.12 | 249.21 | 250.90 | 860,185 | -3.94(-1.54%) |
Mar 18, 2022 | 250.02 | 255.50 | 249.71 | 254.84 | 1,058,299 | +4.18(+1.67%) |
Mar 17, 2022 | 243.54 | 250.84 | 242.87 | 250.66 | 894,072 | +5.43(+2.21%) |
Mar 16, 2022 | 238.26 | 245.22 | 236.84 | 245.22 | 787,200 | +9.90(+4.21%) |
Mar 15, 2022 | 231.30 | 235.40 | 230.43 | 235.33 | 955,608 | +5.04(+2.19%) |
Mar 14, 2022 | 237.33 | 237.50 | 229.01 | 230.29 | 1,292,123 | -6.45(-2.73%) |
Mar 11, 2022 | 244.14 | 244.88 | 236.66 | 236.75 | 629,214 | -5.86(-2.42%) |
Mar 10, 2022 | 239.91 | 242.91 | 238.16 | 242.61 | 995,836 | -1.50(-0.62%) |
Mar 09, 2022 | 240.28 | 245.09 | 239.52 | 244.11 | 760,799 | +8.58(+3.64%) |
Mar 08, 2022 | 234.09 | 241.85 | 232.53 | 235.54 | 685,177 | +1.50(+0.64%) |
Mar 07, 2022 | 241.68 | 242.70 | 233.85 | 234.04 | 1,554,391 | -6.93(-2.87%) |
Mar 04, 2022 | 243.72 | 246.08 | 239.40 | 240.97 | 934,133 | -5.26(-2.14%) |
Mar 03, 2022 | 252.96 | 252.96 | 244.63 | 246.23 | 839,319 | -5.25(-2.09%) |
Mar 02, 2022 | 248.23 | 252.70 | 246.94 | 251.48 | 545,602 | +5.20(+2.11%) |
Mar 01, 2022 | 250.06 | 251.55 | 244.34 | 246.28 | 915,190 | -4.70(-1.87%) |
Feb 28, 2022 | 247.69 | 253.05 | 247.49 | 250.98 | 811,621 | +1.15(+0.46%) |
Feb 25, 2022 | 245.84 | 250.10 | 243.85 | 249.83 | 911,592 | +4.83(+1.97%) |
Feb 24, 2022 | 228.37 | 245.41 | 227.59 | 245.00 | 1,123,460 | +9.59(+4.07%) |
Feb 23, 2022 | 243.23 | 244.18 | 235.13 | 235.41 | 905,384 | -5.76(-2.39%) |
Feb 22, 2022 | 243.04 | 246.70 | 239.77 | 241.17 | 1,116,823 | -3.56(-1.46%) |
Feb 18, 2022 | 244.73 | 0 | -3.43(-1.38%) | |||
Feb 17, 2022 | 253.78 | 254.23 | 247.54 | 248.17 | 757,643 | -8.05(-3.14%) |
Feb 16, 2022 | 254.96 | 257.25 | 252.34 | 256.21 | 451,153 | -0.51(-0.20%) |
Feb 15, 2022 | 252.39 | 257.05 | 252.06 | 256.73 | 762,691 | +8.05(+3.24%) |
Feb 14, 2022 | 249.63 | 253.15 | 246.99 | 248.68 | 623,183 | -0.56(-0.23%) |
Feb 11, 2022 | 254.24 | 257.10 | 247.28 | 249.24 | 939,928 | -4.65(-1.83%) |
Feb 10, 2022 | 253.19 | 261.74 | 252.04 | 253.89 | 1,272,291 | -4.48(-1.73%) |
Feb 09, 2022 | 254.89 | 258.52 | 254.58 | 258.37 | 1,012,779 | +6.48(+2.57%) |
Feb 08, 2022 | 246.67 | 252.35 | 246.08 | 251.88 | 747,708 | +4.90(+1.98%) |
Feb 07, 2022 | 245.57 | 249.67 | 244.88 | 246.99 | 697,098 | +1.34(+0.54%) |
Feb 04, 2022 | 242.79 | 247.53 | 240.46 | 245.65 | 768,189 | +2.31(+0.95%) |
Feb 03, 2022 | 245.36 | 242.72 | 243.34 | 1,129,680 | -6.27(-2.51%) | |
Feb 02, 2022 | 253.83 | 253.95 | 247.07 | 249.60 | 843,979 | -3.29(-1.30%) |