Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 225.72 | 227.41 | 221.68 | 222.11 | 4,662,233 | -4.70(-2.07%) |
Apr 28, 2022 | 224.48 | 227.41 | 224.14 | 226.81 | 4,780,379 | +2.33(+1.04%) |
Apr 27, 2022 | 220.45 | 225.66 | 220.21 | 224.48 | 3,681,205 | +3.03(+1.37%) |
Apr 26, 2022 | 223.35 | 225.50 | 221.29 | 221.45 | 2,438,720 | -2.68(-1.20%) |
Apr 25, 2022 | 221.67 | 224.64 | 218.10 | 224.13 | 4,355,892 | +2.01(+0.90%) |
Apr 22, 2022 | 229.67 | 230.04 | 221.68 | 222.12 | 5,385,328 | -9.57(-4.13%) |
Apr 21, 2022 | 232.71 | 237.50 | 229.93 | 231.69 | 4,408,777 | -2.53(-1.08%) |
Apr 20, 2022 | 233.30 | 236.28 | 233.30 | 234.23 | 3,098,793 | +1.37(+0.59%) |
Apr 19, 2022 | 232.05 | 233.30 | 230.96 | 232.85 | 2,393,457 | +3.32(+1.45%) |
Apr 18, 2022 | 232.26 | 234.00 | 227.73 | 229.53 | 3,347,252 | -3.88(-1.66%) |
Apr 14, 2022 | 233.59 | 235.01 | 231.82 | 233.41 | 3,354,660 | +1.50(+0.65%) |
Apr 13, 2022 | 232.04 | 233.51 | 230.04 | 231.91 | 3,229,896 | -0.41(-0.18%) |
Apr 12, 2022 | 230.94 | 235.25 | 229.88 | 232.32 | 3,267,612 | +1.85(+0.80%) |
Apr 11, 2022 | 228.39 | 231.59 | 227.12 | 230.47 | 3,071,968 | +1.07(+0.47%) |
Apr 08, 2022 | 228.68 | 232.60 | 227.22 | 229.40 | 3,725,297 | -2.73(-1.18%) |
Apr 07, 2022 | 230.95 | 233.20 | 227.54 | 232.13 | 5,056,020 | +1.83(+0.79%) |
Apr 06, 2022 | 236.94 | 237.47 | 227.87 | 230.30 | 7,166,950 | -8.70(-3.64%) |
Apr 05, 2022 | 243.03 | 245.99 | 238.59 | 239.00 | 5,319,158 | -5.34(-2.18%) |
Apr 04, 2022 | 246.26 | 247.14 | 240.17 | 244.34 | 4,887,491 | -2.10(-0.85%) |
Apr 01, 2022 | 259.95 | 260.17 | 243.64 | 246.45 | 6,716,167 | -12.56(-4.85%) |
Mar 31, 2022 | 261.25 | 264.44 | 259.01 | 259.01 | 4,001,039 | -3.30(-1.26%) |
Mar 30, 2022 | 259.88 | 262.48 | 259.62 | 262.31 | 2,922,372 | +2.92(+1.13%) |
Mar 29, 2022 | 260.89 | 262.43 | 255.38 | 259.39 | 2,910,835 | -1.64(-0.63%) |
Mar 28, 2022 | 258.54 | 261.08 | 257.53 | 261.03 | 2,688,183 | +1.86(+0.72%) |
Mar 25, 2022 | 257.26 | 259.36 | 256.24 | 259.17 | 2,969,319 | +3.00(+1.17%) |
Mar 24, 2022 | 255.02 | 258.59 | 254.32 | 256.16 | 3,586,676 | +2.40(+0.94%) |
Mar 23, 2022 | 251.28 | 255.75 | 250.77 | 253.76 | 3,034,881 | +1.73(+0.68%) |
Mar 22, 2022 | 252.17 | 253.31 | 250.08 | 252.04 | 3,915,229 | +1.28(+0.51%) |
Mar 21, 2022 | 247.29 | 251.64 | 246.71 | 250.76 | 5,441,251 | +3.02(+1.22%) |
Mar 18, 2022 | 250.28 | 250.43 | 246.15 | 247.74 | 6,690,728 | -2.12(-0.85%) |
Mar 17, 2022 | 247.36 | 250.67 | 245.00 | 249.86 | 3,967,594 | -0.56(-0.22%) |
Mar 16, 2022 | 248.47 | 251.16 | 246.73 | 250.42 | 4,175,699 | +3.81(+1.55%) |
Mar 15, 2022 | 247.95 | 248.66 | 243.45 | 246.61 | 3,073,646 | +2.34(+0.96%) |
Mar 14, 2022 | 249.67 | 250.15 | 242.36 | 244.27 | 4,049,942 | -3.66(-1.48%) |
Mar 11, 2022 | 245.54 | 249.71 | 245.54 | 247.93 | 4,086,389 | +1.77(+0.72%) |
Mar 10, 2022 | 238.90 | 246.40 | 246.15 | 4,748,096 | +5.67(+2.36%) | |
Mar 09, 2022 | 243.97 | 245.87 | 238.46 | 240.48 | 6,543,401 | +0.19(+0.08%) |
Mar 08, 2022 | 247.91 | 249.56 | 239.94 | 240.29 | 6,571,394 | -7.57(-3.06%) |
Mar 07, 2022 | 250.28 | 256.10 | 247.70 | 247.87 | 6,111,744 | -3.00(-1.20%) |
Mar 04, 2022 | 241.44 | 251.03 | 240.44 | 250.87 | 6,251,358 | +8.69(+3.59%) |
Mar 03, 2022 | 240.73 | 249.89 | 240.16 | 242.18 | 7,611,390 | +2.93(+1.22%) |
Mar 02, 2022 | 230.58 | 240.21 | 230.32 | 239.25 | 3,722,446 | +9.42(+4.10%) |
Mar 01, 2022 | 232.13 | 233.73 | 228.45 | 229.83 | 3,509,463 | -3.34(-1.43%) |
Feb 28, 2022 | 228.03 | 233.68 | 227.18 | 233.16 | 3,542,233 | -0.44(-0.19%) |
Feb 25, 2022 | 229.67 | 235.44 | 231.88 | 233.60 | 2,687,847 | +5.21(+2.28%) |
Feb 24, 2022 | 226.80 | 229.06 | 223.41 | 228.39 | 4,180,828 | -2.58(-1.12%) |
Feb 23, 2022 | 234.00 | 237.35 | 230.48 | 230.96 | 3,547,247 | -1.37(-0.59%) |
Feb 22, 2022 | 236.79 | 238.00 | 231.39 | 232.33 | 4,621,956 | -4.64(-1.96%) |
Feb 18, 2022 | 236.97 | 0 | +0.19(+0.08%) | |||
Feb 17, 2022 | 238.03 | 238.96 | 235.43 | 236.78 | 2,859,900 | -2.66(-1.11%) |
Feb 16, 2022 | 234.39 | 240.42 | 234.39 | 239.44 | 3,702,504 | +4.24(+1.80%) |
Feb 15, 2022 | 231.13 | 235.83 | 230.64 | 235.21 | 3,443,450 | +6.39(+2.79%) |
Feb 14, 2022 | 226.54 | 229.95 | 224.89 | 228.82 | 2,575,172 | +3.53(+1.57%) |
Feb 11, 2022 | 227.68 | 230.65 | 224.25 | 225.29 | 2,521,883 | -3.12(-1.37%) |
Feb 10, 2022 | 229.76 | 232.17 | 227.30 | 228.41 | 2,156,865 | -4.12(-1.77%) |
Feb 09, 2022 | 231.29 | 232.64 | 229.92 | 232.54 | 3,323,325 | +3.34(+1.46%) |
Feb 08, 2022 | 229.43 | 231.29 | 228.35 | 229.20 | 3,209,329 | +1.70(+0.75%) |
Feb 07, 2022 | 230.34 | 231.11 | 226.56 | 227.50 | 3,251,520 | -1.17(-0.51%) |
Feb 04, 2022 | 230.79 | 232.16 | 227.51 | 228.67 | 3,819,756 | -1.85(-0.80%) |
Feb 03, 2022 | 236.13 | 229.75 | 230.52 | 3,884,907 | -6.52(-2.75%) | |
Feb 02, 2022 | 232.10 | 237.55 | 232.10 | 237.04 | 2,798,622 | +4.29(+1.84%) |