Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 238.83 | 241.65 | 220.28 | 221.09 | 1,699,375 | -6.50(-2.86%) |
Apr 28, 2022 | 229.34 | 229.34 | 224.40 | 227.59 | 1,311,239 | -1.88(-0.82%) |
Apr 27, 2022 | 228.81 | 232.65 | 227.19 | 229.47 | 885,803 | +0.68(+0.30%) |
Apr 26, 2022 | 232.55 | 234.39 | 228.75 | 228.79 | 1,066,128 | -2.45(-1.06%) |
Apr 25, 2022 | 234.93 | 235.55 | 225.66 | 231.24 | 1,363,187 | -4.72(-2.00%) |
Apr 22, 2022 | 234.91 | 238.86 | 233.96 | 235.96 | 898,123 | +1.70(+0.73%) |
Apr 21, 2022 | 245.73 | 245.73 | 233.34 | 234.25 | 1,315,145 | -11.17(-4.55%) |
Apr 20, 2022 | 245.25 | 248.09 | 242.96 | 245.42 | 652,505 | +0.09(+0.04%) |
Apr 19, 2022 | 246.46 | 251.98 | 244.06 | 245.33 | 1,036,375 | -1.90(-0.77%) |
Apr 18, 2022 | 245.12 | 248.91 | 243.31 | 247.24 | 953,619 | +2.21(+0.90%) |
Apr 14, 2022 | 243.69 | 245.99 | 243.43 | 245.03 | 1,101,934 | +3.01(+1.24%) |
Apr 13, 2022 | 245.99 | 248.05 | 241.35 | 242.02 | 937,842 | -2.81(-1.15%) |
Apr 12, 2022 | 244.47 | 246.97 | 243.58 | 244.83 | 921,040 | +0.60(+0.25%) |
Apr 11, 2022 | 247.02 | 249.81 | 243.09 | 244.23 | 807,264 | -1.39(-0.57%) |
Apr 08, 2022 | 248.68 | 251.35 | 244.47 | 245.62 | 927,141 | -2.64(-1.06%) |
Apr 07, 2022 | 244.07 | 248.54 | 241.94 | 248.26 | 1,042,644 | +2.76(+1.12%) |
Apr 06, 2022 | 243.13 | 248.52 | 242.62 | 245.50 | 1,209,449 | +1.39(+0.57%) |
Apr 05, 2022 | 240.62 | 246.09 | 240.62 | 244.11 | 1,365,671 | +3.62(+1.50%) |
Apr 04, 2022 | 241.59 | 241.59 | 239.10 | 240.49 | 1,008,722 | -0.50(-0.21%) |
Apr 01, 2022 | 237.19 | 241.11 | 236.77 | 240.99 | 898,198 | +4.47(+1.89%) |
Mar 31, 2022 | 238.37 | 241.76 | 236.52 | 236.52 | 894,417 | -3.18(-1.33%) |
Mar 30, 2022 | 236.47 | 241.37 | 236.47 | 239.70 | 1,309,292 | +4.96(+2.11%) |
Mar 29, 2022 | 233.99 | 235.68 | 228.53 | 234.74 | 2,249,501 | -2.71(-1.14%) |
Mar 28, 2022 | 243.86 | 244.05 | 236.57 | 237.45 | 1,292,533 | -8.00(-3.26%) |
Mar 25, 2022 | 244.52 | 246.51 | 243.72 | 245.45 | 776,945 | +0.92(+0.38%) |
Mar 24, 2022 | 243.18 | 246.54 | 241.35 | 244.53 | 1,327,676 | +1.54(+0.63%) |
Mar 23, 2022 | 242.18 | 243.72 | 239.68 | 242.98 | 1,108,911 | +3.11(+1.30%) |
Mar 22, 2022 | 240.66 | 241.10 | 235.06 | 239.87 | 1,761,674 | -1.78(-0.74%) |
Mar 21, 2022 | 237.60 | 243.44 | 236.29 | 241.65 | 1,031,296 | +7.05(+3.01%) |
Mar 18, 2022 | 237.71 | 239.02 | 231.48 | 234.60 | 2,074,125 | -2.23(-0.94%) |
Mar 17, 2022 | 234.30 | 238.27 | 232.13 | 236.82 | 1,259,647 | +5.10(+2.20%) |
Mar 16, 2022 | 242.40 | 245.37 | 230.17 | 231.72 | 2,468,559 | -13.97(-5.69%) |
Mar 15, 2022 | 239.02 | 246.17 | 235.97 | 245.70 | 1,805,985 | +7.62(+3.20%) |
Mar 14, 2022 | 239.65 | 241.25 | 234.49 | 238.08 | 2,000,176 | +0.10(+0.04%) |
Mar 11, 2022 | 242.73 | 244.63 | 237.79 | 237.98 | 2,219,822 | -3.81(-1.57%) |
Mar 10, 2022 | 242.23 | 247.69 | 240.08 | 241.78 | 1,628,311 | -0.39(-0.16%) |
Mar 09, 2022 | 245.03 | 248.02 | 239.01 | 242.17 | 2,249,465 | -6.00(-2.42%) |
Mar 08, 2022 | 255.79 | 256.12 | 247.49 | 248.17 | 2,430,254 | -8.42(-3.28%) |
Mar 07, 2022 | 255.84 | 265.09 | 254.69 | 256.59 | 2,386,229 | +3.66(+1.45%) |
Mar 04, 2022 | 244.36 | 255.51 | 242.91 | 252.93 | 1,791,753 | +10.80(+4.46%) |
Mar 03, 2022 | 240.72 | 242.65 | 238.10 | 242.13 | 1,500,553 | +1.81(+0.75%) |
Mar 02, 2022 | 238.40 | 241.20 | 231.26 | 240.32 | 2,350,350 | -1.43(-0.59%) |
Mar 01, 2022 | 239.41 | 248.29 | 239.41 | 241.75 | 3,182,260 | +2.63(+1.10%) |
Feb 28, 2022 | 224.60 | 239.16 | 223.66 | 239.12 | 3,718,637 | +17.82(+8.05%) |
Feb 25, 2022 | 216.08 | 221.66 | 216.94 | 221.31 | 1,289,572 | +4.78(+2.21%) |
Feb 24, 2022 | 208.50 | 216.74 | 205.85 | 216.53 | 2,702,121 | +11.54(+5.63%) |
Feb 23, 2022 | 209.07 | 209.92 | 204.67 | 204.99 | 1,161,151 | -2.53(-1.22%) |
Feb 22, 2022 | 208.32 | 209.34 | 205.66 | 207.51 | 1,347,094 | +1.27(+0.62%) |
Feb 18, 2022 | 206.25 | 0 | -3.20(-1.53%) | |||
Feb 17, 2022 | 208.74 | 211.66 | 208.26 | 209.45 | 802,432 | -0.59(-0.28%) |
Feb 16, 2022 | 204.85 | 210.65 | 204.85 | 210.04 | 990,492 | +4.34(+2.11%) |
Feb 15, 2022 | 208.49 | 209.56 | 205.01 | 205.70 | 1,577,235 | -2.63(-1.26%) |
Feb 14, 2022 | 210.53 | 211.87 | 206.30 | 208.33 | 1,307,772 | -2.99(-1.41%) |
Feb 11, 2022 | 203.97 | 211.69 | 203.32 | 211.32 | 1,663,015 | +7.34(+3.60%) |
Feb 10, 2022 | 207.57 | 209.40 | 203.20 | 203.97 | 1,197,478 | -5.06(-2.42%) |
Feb 09, 2022 | 208.25 | 210.16 | 207.93 | 209.03 | 852,235 | +1.54(+0.74%) |
Feb 08, 2022 | 206.89 | 208.18 | 204.74 | 207.50 | 929,803 | +1.40(+0.68%) |
Feb 07, 2022 | 203.32 | 206.62 | 202.06 | 206.09 | 1,428,401 | +4.00(+1.98%) |
Feb 04, 2022 | 201.76 | 203.75 | 200.55 | 202.09 | 1,114,940 | -0.31(-0.15%) |
Feb 03, 2022 | 199.76 | 203.39 | 202.41 | 1,280,726 | +1.73(+0.86%) | |
Feb 02, 2022 | 198.26 | 201.34 | 196.90 | 200.67 | 2,271,056 | +1.72(+0.87%) |