Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 199.81 | 207.69 | 199.57 | 199.88 | 1,368,372 | -0.32(-0.16%) |
Apr 28, 2022 | 199.14 | 202.26 | 193.00 | 200.20 | 2,197,800 | -10.30(-4.89%) |
Apr 27, 2022 | 208.07 | 212.76 | 205.39 | 210.50 | 1,996,090 | +2.44(+1.17%) |
Apr 26, 2022 | 217.22 | 217.45 | 207.94 | 208.06 | 2,145,628 | -11.64(-5.30%) |
Apr 25, 2022 | 221.87 | 223.29 | 215.14 | 219.70 | 810,851 | -3.68(-1.65%) |
Apr 22, 2022 | 227.45 | 228.23 | 223.03 | 223.38 | 753,893 | -6.47(-2.82%) |
Apr 21, 2022 | 232.09 | 233.52 | 229.43 | 229.85 | 593,222 | -1.31(-0.56%) |
Apr 20, 2022 | 226.43 | 231.59 | 225.40 | 231.15 | 796,453 | +5.60(+2.48%) |
Apr 19, 2022 | 222.79 | 226.07 | 222.76 | 225.55 | 606,808 | +3.34(+1.50%) |
Apr 18, 2022 | 223.58 | 225.33 | 221.36 | 222.21 | 725,613 | -1.60(-0.71%) |
Apr 14, 2022 | 224.68 | 225.51 | 222.20 | 223.81 | 1,730,586 | +0.09(+0.04%) |
Apr 13, 2022 | 222.77 | 224.69 | 221.93 | 223.72 | 565,154 | +0.22(+0.10%) |
Apr 12, 2022 | 225.52 | 229.06 | 222.95 | 223.49 | 565,969 | -3.13(-1.38%) |
Apr 11, 2022 | 229.56 | 231.93 | 226.32 | 226.62 | 808,476 | -3.60(-1.56%) |
Apr 08, 2022 | 226.46 | 231.38 | 225.76 | 230.22 | 917,560 | +4.04(+1.79%) |
Apr 07, 2022 | 219.45 | 226.34 | 219.45 | 226.18 | 849,674 | +5.83(+2.65%) |
Apr 06, 2022 | 218.77 | 220.80 | 217.34 | 220.35 | 796,094 | +0.52(+0.24%) |
Apr 05, 2022 | 218.72 | 223.25 | 218.53 | 219.82 | 867,593 | +0.77(+0.35%) |
Apr 04, 2022 | 218.95 | 220.08 | 216.61 | 219.06 | 1,270,863 | +0.13(+0.06%) |
Apr 01, 2022 | 219.93 | 220.16 | 217.19 | 218.92 | 749,393 | -0.41(-0.19%) |
Mar 31, 2022 | 223.47 | 225.03 | 219.32 | 219.33 | 1,152,113 | -4.44(-1.99%) |
Mar 30, 2022 | 229.87 | 229.91 | 222.10 | 223.77 | 1,211,718 | -6.45(-2.80%) |
Mar 29, 2022 | 230.52 | 232.43 | 229.22 | 230.22 | 641,518 | +0.27(+0.12%) |
Mar 28, 2022 | 227.72 | 229.95 | 225.90 | 229.95 | 579,524 | +2.05(+0.90%) |
Mar 25, 2022 | 227.09 | 228.21 | 225.48 | 227.90 | 1,037,851 | +2.10(+0.93%) |
Mar 24, 2022 | 227.03 | 227.35 | 224.83 | 225.80 | 714,139 | -0.21(-0.09%) |
Mar 23, 2022 | 229.79 | 230.19 | 224.68 | 226.01 | 1,219,485 | -4.78(-2.07%) |
Mar 22, 2022 | 230.56 | 233.94 | 229.15 | 230.79 | 649,803 | +0.65(+0.28%) |
Mar 21, 2022 | 228.77 | 231.82 | 228.40 | 230.15 | 678,327 | +1.19(+0.52%) |
Mar 18, 2022 | 227.38 | 229.14 | 224.48 | 228.96 | 1,627,711 | +0.75(+0.33%) |
Mar 17, 2022 | 227.48 | 229.44 | 225.85 | 228.21 | 719,267 | +0.26(+0.11%) |
Mar 16, 2022 | 226.44 | 228.94 | 225.13 | 227.95 | 726,900 | +2.07(+0.92%) |
Mar 15, 2022 | 222.19 | 226.32 | 222.03 | 225.88 | 687,166 | +4.88(+2.21%) |
Mar 14, 2022 | 222.07 | 224.06 | 219.68 | 221.00 | 916,748 | +0.14(+0.06%) |
Mar 11, 2022 | 222.07 | 224.49 | 220.70 | 220.85 | 745,838 | -0.61(-0.27%) |
Mar 10, 2022 | 218.13 | 221.95 | 221.46 | 664,050 | +0.49(+0.22%) | |
Mar 09, 2022 | 220.80 | 222.40 | 217.07 | 220.97 | 967,151 | +4.83(+2.24%) |
Mar 08, 2022 | 220.61 | 221.28 | 215.21 | 216.14 | 1,171,393 | -5.76(-2.60%) |
Mar 07, 2022 | 223.72 | 224.33 | 218.63 | 221.90 | 1,308,750 | -1.99(-0.89%) |
Mar 04, 2022 | 223.49 | 224.49 | 220.91 | 223.89 | 1,230,036 | -1.09(-0.48%) |
Mar 03, 2022 | 227.75 | 227.75 | 222.38 | 224.98 | 1,188,029 | +0.01(+0.00%) |
Mar 02, 2022 | 223.32 | 228.01 | 220.91 | 224.97 | 2,373,225 | +1.16(+0.52%) |
Mar 01, 2022 | 224.95 | 227.27 | 222.41 | 223.82 | 1,166,918 | -1.84(-0.81%) |
Feb 28, 2022 | 226.72 | 228.50 | 223.51 | 225.65 | 1,322,026 | -4.47(-1.94%) |
Feb 25, 2022 | 226.27 | 231.53 | 226.36 | 230.12 | 697,801 | +4.09(+1.81%) |
Feb 24, 2022 | 220.44 | 226.17 | 219.50 | 226.03 | 1,164,887 | +2.69(+1.20%) |
Feb 23, 2022 | 222.09 | 226.44 | 221.62 | 223.34 | 1,984,284 | +1.63(+0.74%) |
Feb 22, 2022 | 220.03 | 222.75 | 219.23 | 221.71 | 1,109,517 | +1.71(+0.77%) |
Feb 18, 2022 | 220.01 | 0 | +2.12(+0.97%) | |||
Feb 17, 2022 | 223.68 | 224.15 | 217.37 | 217.88 | 1,102,106 | -6.41(-2.86%) |
Feb 16, 2022 | 219.62 | 225.20 | 217.50 | 224.29 | 1,387,409 | +4.16(+1.89%) |
Feb 15, 2022 | 227.92 | 229.62 | 218.17 | 220.13 | 2,047,960 | -6.71(-2.96%) |
Feb 14, 2022 | 228.91 | 231.77 | 225.71 | 226.84 | 1,021,020 | -2.98(-1.30%) |
Feb 11, 2022 | 235.80 | 238.21 | 225.92 | 229.81 | 2,054,581 | -4.93(-2.10%) |
Feb 10, 2022 | 238.81 | 241.41 | 229.70 | 234.75 | 2,422,605 | +0.45(+0.19%) |
Feb 09, 2022 | 232.93 | 235.34 | 232.88 | 234.30 | 1,004,246 | +2.88(+1.24%) |
Feb 08, 2022 | 227.49 | 232.84 | 227.00 | 231.42 | 1,368,561 | +3.02(+1.32%) |
Feb 07, 2022 | 230.75 | 231.69 | 227.47 | 228.40 | 645,360 | -2.43(-1.05%) |
Feb 04, 2022 | 230.10 | 233.22 | 229.53 | 230.83 | 596,877 | -0.46(-0.20%) |
Feb 03, 2022 | 226.11 | 233.27 | 231.29 | 1,148,253 | +4.03(+1.78%) | |
Feb 02, 2022 | 226.32 | 229.40 | 224.39 | 227.25 | 838,147 | +0.18(+0.08%) |