Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 243.16 | 244.21 | 236.87 | 237.56 | 1,485,782 | -7.18(-2.93%) |
Apr 28, 2022 | 243.46 | 245.23 | 240.43 | 244.75 | 953,196 | +3.34(+1.38%) |
Apr 27, 2022 | 243.23 | 245.72 | 239.35 | 241.41 | 1,255,006 | -1.76(-0.72%) |
Apr 26, 2022 | 242.78 | 246.84 | 242.74 | 243.17 | 923,576 | -1.69(-0.69%) |
Apr 25, 2022 | 245.64 | 245.64 | 237.56 | 244.86 | 1,456,577 | -0.67(-0.27%) |
Apr 22, 2022 | 253.18 | 253.18 | 245.20 | 245.53 | 1,311,033 | -9.19(-3.61%) |
Apr 21, 2022 | 259.09 | 259.89 | 254.48 | 254.73 | 1,175,909 | -4.10(-1.58%) |
Apr 20, 2022 | 252.67 | 259.76 | 251.70 | 258.83 | 1,519,865 | +7.55(+3.00%) |
Apr 19, 2022 | 250.42 | 252.51 | 249.00 | 251.28 | 1,559,996 | +1.99(+0.80%) |
Apr 18, 2022 | 248.46 | 251.76 | 248.19 | 249.29 | 1,201,906 | -0.24(-0.10%) |
Apr 14, 2022 | 250.29 | 255.32 | 249.20 | 249.53 | 1,434,696 | +0.21(+0.09%) |
Apr 13, 2022 | 246.34 | 249.68 | 245.28 | 249.32 | 1,558,770 | +4.01(+1.64%) |
Apr 12, 2022 | 244.87 | 247.84 | 243.95 | 245.30 | 1,145,269 | +0.67(+0.28%) |
Apr 11, 2022 | 248.31 | 249.76 | 243.99 | 244.63 | 1,218,403 | -3.64(-1.47%) |
Apr 08, 2022 | 246.72 | 249.62 | 245.28 | 248.27 | 1,550,938 | +2.67(+1.09%) |
Apr 07, 2022 | 240.16 | 246.60 | 239.37 | 245.60 | 1,711,918 | +5.31(+2.21%) |
Apr 06, 2022 | 234.59 | 240.97 | 233.96 | 240.29 | 1,426,178 | +4.35(+1.84%) |
Apr 05, 2022 | 231.78 | 239.67 | 231.78 | 235.94 | 1,488,713 | +2.72(+1.17%) |
Apr 04, 2022 | 235.80 | 237.00 | 232.35 | 233.21 | 1,459,575 | -3.84(-1.62%) |
Apr 01, 2022 | 233.16 | 238.59 | 231.78 | 237.05 | 1,646,201 | +6.39(+2.77%) |
Mar 31, 2022 | 234.00 | 235.75 | 230.56 | 230.66 | 1,853,441 | -5.99(-2.53%) |
Mar 30, 2022 | 234.77 | 236.88 | 234.06 | 236.65 | 979,981 | +2.40(+1.02%) |
Mar 29, 2022 | 236.26 | 236.38 | 231.17 | 234.25 | 1,286,120 | -0.31(-0.13%) |
Mar 28, 2022 | 234.89 | 234.89 | 232.36 | 234.56 | 1,527,886 | +0.08(+0.03%) |
Mar 25, 2022 | 233.73 | 234.85 | 232.34 | 234.48 | 1,378,893 | +1.43(+0.61%) |
Mar 24, 2022 | 230.05 | 233.84 | 229.59 | 233.06 | 1,164,200 | +3.47(+1.51%) |
Mar 23, 2022 | 233.40 | 234.50 | 229.57 | 229.59 | 1,589,692 | -4.84(-2.07%) |
Mar 22, 2022 | 235.60 | 237.56 | 234.35 | 234.44 | 1,624,095 | +0.02(+0.01%) |
Mar 21, 2022 | 231.50 | 236.80 | 231.20 | 234.42 | 1,578,661 | +2.26(+0.97%) |
Mar 18, 2022 | 232.68 | 234.61 | 230.23 | 232.15 | 3,608,645 | -1.18(-0.51%) |
Mar 17, 2022 | 226.12 | 233.81 | 226.12 | 233.34 | 2,219,344 | +4.71(+2.06%) |
Mar 16, 2022 | 225.74 | 229.31 | 224.59 | 228.63 | 1,595,723 | +4.25(+1.90%) |
Mar 15, 2022 | 219.69 | 225.50 | 219.43 | 224.38 | 1,749,244 | +6.62(+3.04%) |
Mar 14, 2022 | 221.00 | 221.00 | 215.85 | 217.75 | 2,060,984 | -0.64(-0.29%) |
Mar 11, 2022 | 222.37 | 223.34 | 217.98 | 218.39 | 1,825,296 | -2.50(-1.13%) |
Mar 10, 2022 | 220.47 | 217.07 | 220.89 | 2,239,793 | -1.73(-0.78%) | |
Mar 09, 2022 | 224.42 | 224.96 | 221.52 | 222.62 | 1,348,503 | +2.08(+0.94%) |
Mar 08, 2022 | 226.30 | 227.88 | 220.45 | 220.54 | 1,886,543 | -7.34(-3.22%) |
Mar 07, 2022 | 231.03 | 231.81 | 226.94 | 227.89 | 1,809,684 | -3.62(-1.56%) |
Mar 04, 2022 | 224.51 | 231.81 | 222.75 | 231.51 | 1,404,514 | +3.66(+1.61%) |
Mar 03, 2022 | 231.11 | 231.86 | 226.23 | 227.85 | 1,341,770 | -2.59(-1.12%) |
Mar 02, 2022 | 228.99 | 231.82 | 227.91 | 230.44 | 1,526,144 | +3.27(+1.44%) |
Mar 01, 2022 | 227.16 | 229.33 | 223.82 | 227.17 | 1,613,924 | -0.65(-0.29%) |
Feb 28, 2022 | 219.12 | 229.12 | 218.55 | 227.82 | 3,514,889 | +4.73(+2.12%) |
Feb 25, 2022 | 216.07 | 224.32 | 220.17 | 223.09 | 1,945,035 | +8.06(+3.75%) |
Feb 24, 2022 | 211.69 | 215.46 | 209.37 | 215.03 | 3,141,493 | -0.63(-0.29%) |
Feb 23, 2022 | 219.01 | 219.58 | 215.44 | 215.66 | 1,665,811 | -2.53(-1.16%) |
Feb 22, 2022 | 217.83 | 219.73 | 215.96 | 218.19 | 1,668,177 | -0.88(-0.40%) |
Feb 18, 2022 | 219.07 | 0 | +1.48(+0.68%) | |||
Feb 17, 2022 | 217.96 | 220.24 | 216.65 | 217.60 | 1,276,218 | -1.81(-0.83%) |
Feb 16, 2022 | 218.27 | 220.29 | 217.55 | 219.41 | 1,296,185 | +0.56(+0.26%) |
Feb 15, 2022 | 217.43 | 220.12 | 216.69 | 218.84 | 1,756,968 | +3.04(+1.41%) |
Feb 14, 2022 | 219.13 | 219.56 | 214.18 | 215.81 | 1,531,608 | -2.17(-0.99%) |
Feb 11, 2022 | 220.37 | 223.66 | 217.28 | 217.97 | 1,268,599 | -2.65(-1.20%) |
Feb 10, 2022 | 220.43 | 225.64 | 219.70 | 220.63 | 1,417,343 | -2.02(-0.91%) |
Feb 09, 2022 | 222.98 | 224.10 | 220.78 | 222.65 | 1,163,274 | +0.59(+0.26%) |
Feb 08, 2022 | 217.08 | 222.68 | 215.16 | 222.06 | 1,684,426 | +6.98(+3.25%) |
Feb 07, 2022 | 209.02 | 217.11 | 208.88 | 215.08 | 1,537,651 | +2.98(+1.40%) |
Feb 04, 2022 | 204.41 | 213.70 | 204.23 | 212.10 | 2,125,946 | +3.65(+1.75%) |
Feb 03, 2022 | 215.58 | 208.17 | 208.45 | 3,161,842 | -11.94(-5.42%) | |
Feb 02, 2022 | 216.45 | 220.95 | 215.88 | 220.39 | 2,131,132 | +3.94(+1.82%) |