Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 239.97 | 242.80 | 221.33 | 222.14 | 1,691,345 | -6.53(-2.86%) |
Apr 28, 2022 | 230.43 | 230.43 | 225.47 | 228.67 | 1,305,044 | -1.88(-0.82%) |
Apr 27, 2022 | 229.90 | 233.75 | 228.27 | 230.56 | 881,617 | +0.68(+0.30%) |
Apr 26, 2022 | 233.65 | 235.50 | 229.84 | 229.88 | 1,061,090 | -2.46(-1.06%) |
Apr 25, 2022 | 236.04 | 236.67 | 226.73 | 232.33 | 1,356,746 | -4.74(-2.00%) |
Apr 22, 2022 | 236.03 | 240.00 | 235.07 | 237.08 | 893,880 | +1.71(+0.73%) |
Apr 21, 2022 | 246.90 | 246.90 | 234.45 | 235.37 | 1,308,931 | -11.22(-4.55%) |
Apr 20, 2022 | 246.41 | 249.27 | 244.11 | 246.59 | 649,422 | +0.09(+0.03%) |
Apr 19, 2022 | 247.63 | 253.18 | 245.22 | 246.50 | 1,031,478 | -1.91(-0.77%) |
Apr 18, 2022 | 246.29 | 250.09 | 244.46 | 248.41 | 949,114 | +2.22(+0.90%) |
Apr 14, 2022 | 244.84 | 247.16 | 244.59 | 246.19 | 1,096,727 | +3.02(+1.24%) |
Apr 13, 2022 | 247.16 | 249.22 | 242.50 | 243.17 | 933,410 | -2.82(-1.15%) |
Apr 12, 2022 | 245.63 | 248.14 | 244.73 | 245.99 | 916,688 | +0.60(+0.25%) |
Apr 11, 2022 | 248.19 | 250.99 | 244.24 | 245.39 | 803,450 | -1.40(-0.57%) |
Apr 08, 2022 | 249.86 | 252.54 | 245.63 | 246.79 | 922,760 | -2.65(-1.06%) |
Apr 07, 2022 | 245.23 | 249.72 | 243.09 | 249.44 | 1,037,718 | +2.77(+1.12%) |
Apr 06, 2022 | 244.29 | 249.70 | 243.77 | 246.66 | 1,203,734 | +1.40(+0.57%) |
Apr 05, 2022 | 241.76 | 247.25 | 241.76 | 245.26 | 1,359,219 | +3.63(+1.50%) |
Apr 04, 2022 | 242.74 | 242.74 | 240.23 | 241.63 | 1,003,955 | -0.51(-0.21%) |
Apr 01, 2022 | 238.31 | 242.25 | 237.89 | 242.14 | 893,954 | +4.50(+1.89%) |
Mar 31, 2022 | 239.50 | 242.91 | 237.64 | 237.64 | 890,191 | -3.19(-1.33%) |
Mar 30, 2022 | 237.59 | 242.51 | 237.59 | 240.84 | 1,303,105 | +4.98(+2.11%) |
Mar 29, 2022 | 235.10 | 236.80 | 229.62 | 235.85 | 2,238,872 | -2.73(-1.14%) |
Mar 28, 2022 | 245.02 | 245.21 | 237.69 | 238.58 | 1,286,425 | -8.03(-3.26%) |
Mar 25, 2022 | 245.68 | 247.69 | 244.88 | 246.61 | 773,274 | +0.93(+0.38%) |
Mar 24, 2022 | 244.34 | 247.71 | 242.50 | 245.69 | 1,321,403 | +1.55(+0.63%) |
Mar 23, 2022 | 243.33 | 244.87 | 240.82 | 244.14 | 1,103,672 | +3.13(+1.30%) |
Mar 22, 2022 | 241.80 | 242.24 | 236.18 | 241.01 | 1,753,350 | -1.79(-0.74%) |
Mar 21, 2022 | 238.73 | 244.60 | 237.41 | 242.80 | 1,026,423 | +7.09(+3.01%) |
Mar 18, 2022 | 238.84 | 240.15 | 232.58 | 235.71 | 2,064,325 | -2.24(-0.94%) |
Mar 17, 2022 | 235.41 | 239.40 | 233.23 | 237.95 | 1,253,695 | +5.13(+2.20%) |
Mar 16, 2022 | 243.55 | 246.54 | 231.26 | 232.82 | 2,456,894 | -14.04(-5.69%) |
Mar 15, 2022 | 240.16 | 247.34 | 237.09 | 246.86 | 1,797,451 | +7.65(+3.20%) |
Mar 14, 2022 | 240.79 | 242.40 | 235.60 | 239.21 | 1,990,725 | +0.11(+0.04%) |
Mar 11, 2022 | 243.88 | 245.80 | 238.91 | 239.11 | 2,209,334 | -3.83(-1.57%) |
Mar 10, 2022 | 243.38 | 248.86 | 241.22 | 242.93 | 1,620,617 | -0.39(-0.16%) |
Mar 09, 2022 | 246.19 | 249.20 | 240.14 | 243.32 | 2,238,837 | -6.03(-2.42%) |
Mar 08, 2022 | 257.01 | 257.34 | 248.67 | 249.35 | 2,418,771 | -8.46(-3.28%) |
Mar 07, 2022 | 257.06 | 266.35 | 255.90 | 257.81 | 2,374,954 | +3.68(+1.45%) |
Mar 04, 2022 | 245.52 | 256.72 | 244.07 | 254.13 | 1,783,287 | +10.86(+4.46%) |
Mar 03, 2022 | 241.87 | 243.80 | 239.23 | 243.28 | 1,493,463 | +1.82(+0.75%) |
Mar 02, 2022 | 239.53 | 242.34 | 232.35 | 241.46 | 2,339,245 | -1.44(-0.59%) |
Mar 01, 2022 | 240.54 | 249.47 | 240.54 | 242.90 | 3,167,223 | +2.64(+1.10%) |
Feb 28, 2022 | 225.67 | 240.30 | 224.73 | 240.26 | 3,701,066 | +17.90(+8.05%) |
Feb 25, 2022 | 217.11 | 222.71 | 217.97 | 222.36 | 1,283,478 | +4.80(+2.21%) |
Feb 24, 2022 | 209.49 | 217.77 | 206.82 | 217.56 | 2,689,353 | +11.60(+5.63%) |
Feb 23, 2022 | 210.06 | 210.92 | 205.64 | 205.96 | 1,155,665 | -2.54(-1.22%) |
Feb 22, 2022 | 209.31 | 210.33 | 206.63 | 208.50 | 1,340,729 | +1.28(+0.62%) |
Feb 18, 2022 | 207.22 | 0 | -3.22(-1.53%) | |||
Feb 17, 2022 | 209.73 | 212.66 | 209.25 | 210.44 | 798,640 | -0.59(-0.28%) |
Feb 16, 2022 | 205.82 | 211.65 | 205.82 | 211.03 | 985,812 | +4.36(+2.11%) |
Feb 15, 2022 | 209.48 | 210.56 | 205.99 | 206.67 | 1,569,783 | -2.65(-1.27%) |
Feb 14, 2022 | 211.53 | 212.87 | 207.28 | 209.32 | 1,301,593 | -3.00(-1.41%) |
Feb 11, 2022 | 204.94 | 212.69 | 204.28 | 212.32 | 1,655,157 | +7.38(+3.60%) |
Feb 10, 2022 | 208.56 | 210.40 | 204.17 | 204.94 | 1,191,820 | -5.09(-2.42%) |
Feb 09, 2022 | 209.23 | 211.16 | 208.91 | 210.02 | 848,208 | +1.54(+0.74%) |
Feb 08, 2022 | 207.87 | 209.17 | 205.71 | 208.48 | 925,410 | +1.41(+0.68%) |
Feb 07, 2022 | 204.28 | 207.60 | 203.02 | 207.07 | 1,421,652 | +4.02(+1.98%) |
Feb 04, 2022 | 202.72 | 204.72 | 201.50 | 203.05 | 1,109,672 | -0.31(-0.15%) |
Feb 03, 2022 | 200.71 | 204.35 | 203.37 | 1,274,675 | +1.74(+0.86%) | |
Feb 02, 2022 | 199.20 | 202.29 | 197.83 | 201.63 | 2,260,325 | +1.73(+0.87%) |