Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 233.09 | 234.02 | 224.12 | 224.43 | 2,320,725 | -10.39(-4.43%) |
Apr 28, 2022 | 235.24 | 236.39 | 228.34 | 234.83 | 2,596,103 | -0.62(-0.27%) |
Apr 27, 2022 | 238.39 | 240.25 | 234.24 | 235.45 | 2,201,088 | -1.83(-0.77%) |
Apr 26, 2022 | 241.02 | 243.23 | 236.93 | 237.28 | 2,022,440 | -4.38(-1.81%) |
Apr 25, 2022 | 244.06 | 244.90 | 237.55 | 241.66 | 1,778,992 | -2.22(-0.91%) |
Apr 22, 2022 | 248.75 | 248.75 | 243.83 | 243.88 | 1,788,675 | -4.52(-1.82%) |
Apr 21, 2022 | 250.39 | 252.84 | 247.84 | 248.39 | 1,838,975 | -0.78(-0.31%) |
Apr 20, 2022 | 241.88 | 249.51 | 241.31 | 249.18 | 1,941,080 | +8.21(+3.41%) |
Apr 19, 2022 | 237.31 | 241.69 | 237.25 | 240.96 | 1,405,193 | +4.52(+1.91%) |
Apr 18, 2022 | 236.65 | 239.67 | 234.80 | 236.44 | 1,151,978 | -1.52(-0.64%) |
Apr 14, 2022 | 240.19 | 240.57 | 237.45 | 237.96 | 2,483,196 | -1.51(-0.63%) |
Apr 13, 2022 | 240.31 | 240.46 | 237.40 | 239.46 | 1,415,177 | -0.02(-0.01%) |
Apr 12, 2022 | 241.06 | 242.25 | 238.04 | 239.48 | 1,630,693 | -4.40(-1.81%) |
Apr 11, 2022 | 246.92 | 247.99 | 243.22 | 243.89 | 2,330,439 | -2.87(-1.16%) |
Apr 08, 2022 | 246.53 | 248.68 | 244.55 | 246.76 | 1,683,280 | +0.63(+0.26%) |
Apr 07, 2022 | 246.34 | 248.09 | 244.54 | 246.13 | 1,891,480 | -2.68(-1.08%) |
Apr 06, 2022 | 241.92 | 249.29 | 241.29 | 248.81 | 2,968,663 | +5.28(+2.17%) |
Apr 05, 2022 | 238.55 | 245.78 | 238.08 | 243.53 | 2,112,021 | +4.71(+1.97%) |
Apr 04, 2022 | 238.02 | 240.24 | 237.24 | 238.81 | 2,148,273 | +0.82(+0.34%) |
Apr 01, 2022 | 232.69 | 238.40 | 231.65 | 238.00 | 1,766,630 | +5.31(+2.28%) |
Mar 31, 2022 | 233.33 | 235.33 | 232.20 | 232.69 | 3,579,669 | +0.32(+0.14%) |
Mar 30, 2022 | 230.77 | 232.41 | 229.12 | 232.36 | 1,495,765 | +0.30(+0.13%) |
Mar 29, 2022 | 229.37 | 232.70 | 229.03 | 232.07 | 2,070,169 | +5.11(+2.25%) |
Mar 28, 2022 | 223.92 | 227.10 | 223.22 | 226.96 | 1,492,907 | +4.02(+1.80%) |
Mar 25, 2022 | 219.91 | 223.52 | 219.09 | 222.94 | 1,652,083 | +4.82(+2.21%) |
Mar 24, 2022 | 216.37 | 218.18 | 213.65 | 218.12 | 2,246,940 | +1.38(+0.64%) |
Mar 23, 2022 | 221.43 | 222.50 | 216.47 | 216.74 | 2,125,356 | -5.25(-2.37%) |
Mar 22, 2022 | 224.36 | 225.34 | 221.47 | 221.99 | 2,067,247 | -1.82(-0.82%) |
Mar 21, 2022 | 223.97 | 226.93 | 222.32 | 223.81 | 1,728,967 | -0.82(-0.37%) |
Mar 18, 2022 | 228.94 | 230.13 | 223.96 | 224.64 | 3,960,308 | -2.42(-1.06%) |
Mar 17, 2022 | 220.90 | 227.15 | 220.90 | 227.06 | 2,025,766 | +5.10(+2.30%) |
Mar 16, 2022 | 220.28 | 222.69 | 218.28 | 221.95 | 2,053,505 | +3.17(+1.45%) |
Mar 15, 2022 | 219.17 | 220.78 | 216.81 | 218.78 | 1,535,582 | +1.19(+0.54%) |
Mar 14, 2022 | 218.56 | 219.66 | 215.30 | 217.60 | 1,784,029 | +0.08(+0.04%) |
Mar 11, 2022 | 217.95 | 220.47 | 217.37 | 217.52 | 2,039,641 | +1.89(+0.88%) |
Mar 10, 2022 | 213.90 | 216.26 | 215.63 | 1,403,871 | -0.29(-0.13%) | |
Mar 09, 2022 | 214.56 | 219.03 | 214.19 | 215.91 | 1,599,171 | +4.76(+2.25%) |
Mar 08, 2022 | 215.37 | 219.19 | 210.73 | 211.15 | 2,221,925 | -3.75(-1.75%) |
Mar 07, 2022 | 219.63 | 220.32 | 213.99 | 214.91 | 1,618,562 | -5.80(-2.63%) |
Mar 04, 2022 | 216.71 | 221.58 | 216.71 | 220.70 | 2,587,470 | +2.82(+1.29%) |
Mar 03, 2022 | 216.26 | 219.33 | 214.44 | 217.89 | 2,917,797 | +3.93(+1.84%) |
Mar 02, 2022 | 211.47 | 215.60 | 210.94 | 213.96 | 2,332,804 | +2.27(+1.07%) |
Mar 01, 2022 | 211.18 | 213.88 | 209.96 | 211.69 | 2,663,514 | +1.56(+0.74%) |
Feb 28, 2022 | 214.10 | 214.33 | 206.92 | 210.13 | 3,984,354 | -6.29(-2.91%) |
Feb 25, 2022 | 214.61 | 217.16 | 210.06 | 216.42 | 2,493,467 | +1.77(+0.82%) |
Feb 24, 2022 | 205.45 | 215.46 | 203.77 | 214.65 | 2,914,744 | +3.98(+1.89%) |
Feb 23, 2022 | 212.93 | 214.38 | 210.00 | 210.67 | 2,088,063 | -0.85(-0.40%) |
Feb 22, 2022 | 211.40 | 213.87 | 207.97 | 211.52 | 2,722,406 | -0.06(-0.03%) |
Feb 18, 2022 | 211.59 | 0 | -0.21(-0.10%) | |||
Feb 17, 2022 | 214.90 | 215.36 | 210.96 | 211.80 | 1,858,164 | -3.39(-1.58%) |
Feb 16, 2022 | 216.18 | 216.51 | 212.80 | 215.19 | 1,376,909 | -0.98(-0.45%) |
Feb 15, 2022 | 219.57 | 219.66 | 215.14 | 216.17 | 1,831,444 | -0.83(-0.38%) |
Feb 14, 2022 | 220.35 | 220.96 | 215.58 | 217.01 | 1,949,163 | -2.42(-1.10%) |
Feb 11, 2022 | 225.04 | 226.88 | 218.12 | 219.43 | 2,569,163 | -5.20(-2.31%) |
Feb 10, 2022 | 228.44 | 231.06 | 223.39 | 224.62 | 1,568,804 | -6.83(-2.95%) |
Feb 09, 2022 | 229.84 | 231.98 | 228.53 | 231.46 | 1,969,291 | +4.23(+1.86%) |
Feb 08, 2022 | 227.47 | 229.09 | 225.14 | 227.22 | 1,407,625 | -0.87(-0.38%) |
Feb 07, 2022 | 227.64 | 230.04 | 226.46 | 228.09 | 1,264,870 | -0.16(-0.07%) |
Feb 04, 2022 | 229.85 | 229.85 | 226.97 | 228.25 | 1,377,539 | -3.95(-1.70%) |
Feb 03, 2022 | 232.39 | 231.43 | 232.21 | 1,476,234 | -1.52(-0.65%) | |
Feb 02, 2022 | 233.30 | 235.70 | 232.99 | 233.73 | 1,561,185 | +2.03(+0.88%) |