Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 207.67 | 216.32 | 205.46 | 206.41 | 280,407 | -2.20(-1.05%) |
Apr 28, 2022 | 204.55 | 211.10 | 203.77 | 208.61 | 204,519 | +7.41(+3.68%) |
Apr 27, 2022 | 202.44 | 204.05 | 200.98 | 201.20 | 161,832 | +0.07(+0.03%) |
Apr 26, 2022 | 206.25 | 206.25 | 200.92 | 201.13 | 209,305 | -6.87(-3.30%) |
Apr 25, 2022 | 202.12 | 208.47 | 201.00 | 208.00 | 304,986 | +4.95(+2.44%) |
Apr 22, 2022 | 204.52 | 207.08 | 201.69 | 203.05 | 200,410 | -2.09(-1.02%) |
Apr 21, 2022 | 213.28 | 215.93 | 203.44 | 205.14 | 182,387 | -6.65(-3.14%) |
Apr 20, 2022 | 215.31 | 215.31 | 210.62 | 211.79 | 146,886 | -0.85(-0.40%) |
Apr 19, 2022 | 207.73 | 214.00 | 206.48 | 212.64 | 285,712 | +3.13(+1.49%) |
Apr 18, 2022 | 213.27 | 213.76 | 208.22 | 209.51 | 183,005 | -4.49(-2.10%) |
Apr 14, 2022 | 216.60 | 217.36 | 213.78 | 214.00 | 228,267 | -3.45(-1.59%) |
Apr 13, 2022 | 215.39 | 218.49 | 213.73 | 217.45 | 401,270 | +3.21(+1.50%) |
Apr 12, 2022 | 218.71 | 220.23 | 213.86 | 214.24 | 289,037 | -2.17(-1.00%) |
Apr 11, 2022 | 218.83 | 219.35 | 214.50 | 216.41 | 379,468 | -5.38(-2.43%) |
Apr 08, 2022 | 218.33 | 225.69 | 216.68 | 221.79 | 216,127 | +1.64(+0.74%) |
Apr 07, 2022 | 224.30 | 227.37 | 220.13 | 220.15 | 503,370 | -3.65(-1.63%) |
Apr 06, 2022 | 225.01 | 225.01 | 221.17 | 223.80 | 379,721 | -2.87(-1.27%) |
Apr 05, 2022 | 234.44 | 234.49 | 223.63 | 226.67 | 322,266 | -6.16(-2.65%) |
Apr 04, 2022 | 224.78 | 234.34 | 224.78 | 232.83 | 425,772 | +9.51(+4.26%) |
Apr 01, 2022 | 229.99 | 229.99 | 219.00 | 223.32 | 248,741 | +4.32(+1.97%) |
Mar 31, 2022 | 221.00 | 222.14 | 218.71 | 219.00 | 188,304 | -2.91(-1.31%) |
Mar 30, 2022 | 222.87 | 225.24 | 220.53 | 221.91 | 141,750 | -2.79(-1.24%) |
Mar 29, 2022 | 227.76 | 229.46 | 223.74 | 224.70 | 384,743 | +2.54(+1.14%) |
Mar 28, 2022 | 220.14 | 224.50 | 220.14 | 222.16 | 321,675 | +4.59(+2.11%) |
Mar 25, 2022 | 220.60 | 220.60 | 213.94 | 217.57 | 149,358 | -1.07(-0.49%) |
Mar 24, 2022 | 217.92 | 218.97 | 214.84 | 218.64 | 166,754 | +2.44(+1.13%) |
Mar 23, 2022 | 219.03 | 221.09 | 215.09 | 216.20 | 149,337 | -5.60(-2.52%) |
Mar 22, 2022 | 220.30 | 226.19 | 218.86 | 221.80 | 185,123 | +3.84(+1.76%) |
Mar 21, 2022 | 221.45 | 222.98 | 216.22 | 217.96 | 204,660 | -2.40(-1.09%) |
Mar 18, 2022 | 214.19 | 220.89 | 211.50 | 220.36 | 422,971 | +6.37(+2.98%) |
Mar 17, 2022 | 214.35 | 215.99 | 211.68 | 213.99 | 169,226 | +1.10(+0.52%) |
Mar 16, 2022 | 209.30 | 213.35 | 204.74 | 212.89 | 492,933 | +6.99(+3.39%) |
Mar 15, 2022 | 202.68 | 206.44 | 200.12 | 205.90 | 443,097 | +3.16(+1.56%) |
Mar 14, 2022 | 207.97 | 209.47 | 199.31 | 202.74 | 486,306 | -6.62(-3.16%) |
Mar 11, 2022 | 219.00 | 219.50 | 209.23 | 209.36 | 195,608 | -6.59(-3.05%) |
Mar 10, 2022 | 218.30 | 218.94 | 211.07 | 215.95 | 370,957 | -6.63(-2.98%) |
Mar 09, 2022 | 215.27 | 225.72 | 214.75 | 222.58 | 344,642 | +11.53(+5.46%) |
Mar 08, 2022 | 215.81 | 217.00 | 210.27 | 211.05 | 480,438 | -7.42(-3.40%) |
Mar 07, 2022 | 225.43 | 226.85 | 217.81 | 218.47 | 253,505 | -8.04(-3.55%) |
Mar 04, 2022 | 228.80 | 231.27 | 225.15 | 226.51 | 210,727 | -2.93(-1.28%) |
Mar 03, 2022 | 233.66 | 233.66 | 225.72 | 229.44 | 220,530 | -3.66(-1.57%) |
Mar 02, 2022 | 231.59 | 235.93 | 226.78 | 233.10 | 235,041 | +1.35(+0.58%) |
Mar 01, 2022 | 225.21 | 235.09 | 224.28 | 231.75 | 382,208 | +5.50(+2.43%) |
Feb 28, 2022 | 224.75 | 231.24 | 223.01 | 226.25 | 487,118 | -1.23(-0.54%) |
Feb 25, 2022 | 228.82 | 228.25 | 223.51 | 227.48 | 136,093 | -1.09(-0.48%) |
Feb 24, 2022 | 211.43 | 229.83 | 211.04 | 228.57 | 508,852 | +7.48(+3.38%) |
Feb 23, 2022 | 231.41 | 231.99 | 220.12 | 221.09 | 313,614 | -7.04(-3.09%) |
Feb 22, 2022 | 225.59 | 230.89 | 225.15 | 228.13 | 375,678 | -1.51(-0.66%) |
Feb 18, 2022 | 229.64 | 0 | -9.61(-4.02%) | |||
Feb 17, 2022 | 255.40 | 255.40 | 237.19 | 239.25 | 412,128 | -22.37(-8.55%) |
Feb 16, 2022 | 265.10 | 265.10 | 258.32 | 261.62 | 264,533 | -2.38(-0.90%) |
Feb 15, 2022 | 263.77 | 265.12 | 260.56 | 264.00 | 152,606 | +4.32(+1.66%) |
Feb 14, 2022 | 261.73 | 263.53 | 256.10 | 259.68 | 169,395 | -2.37(-0.90%) |
Feb 11, 2022 | 267.18 | 270.88 | 257.59 | 262.05 | 293,874 | -5.13(-1.92%) |
Feb 10, 2022 | 263.10 | 274.01 | 262.29 | 267.18 | 236,450 | -3.35(-1.24%) |
Feb 09, 2022 | 260.00 | 272.55 | 259.80 | 270.53 | 259,775 | +14.53(+5.68%) |
Feb 08, 2022 | 255.41 | 256.94 | 252.04 | 256.00 | 288,177 | +2.10(+0.83%) |
Feb 07, 2022 | 255.00 | 258.50 | 253.26 | 253.90 | 188,522 | -0.60(-0.24%) |
Feb 04, 2022 | 253.58 | 256.82 | 246.84 | 254.50 | 267,252 | +6.24(+2.51%) |
Feb 03, 2022 | 254.83 | 247.17 | 248.26 | 378,539 | -10.48(-4.05%) | |
Feb 02, 2022 | 260.67 | 261.38 | 257.50 | 258.74 | 210,259 | +0.70(+0.27%) |