Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 227.01 | 228.71 | 222.95 | 223.38 | 4,635,793 | -4.73(-2.07%) |
Apr 28, 2022 | 225.76 | 228.71 | 225.42 | 228.11 | 4,753,270 | +2.34(+1.04%) |
Apr 27, 2022 | 221.71 | 226.94 | 221.47 | 225.76 | 3,660,329 | +3.05(+1.37%) |
Apr 26, 2022 | 224.63 | 226.78 | 222.56 | 222.71 | 2,424,890 | -2.70(-1.20%) |
Apr 25, 2022 | 222.94 | 225.92 | 219.34 | 225.41 | 4,331,190 | +2.02(+0.90%) |
Apr 22, 2022 | 230.98 | 231.35 | 222.95 | 223.39 | 5,354,788 | -9.63(-4.13%) |
Apr 21, 2022 | 234.04 | 238.85 | 231.24 | 233.02 | 4,383,775 | -2.55(-1.08%) |
Apr 20, 2022 | 234.63 | 237.63 | 234.63 | 235.56 | 3,081,219 | +1.38(+0.59%) |
Apr 19, 2022 | 233.37 | 234.63 | 232.27 | 234.18 | 2,379,884 | +3.34(+1.45%) |
Apr 18, 2022 | 233.59 | 235.33 | 229.03 | 230.84 | 3,328,270 | -3.90(-1.66%) |
Apr 14, 2022 | 234.92 | 236.35 | 233.14 | 234.74 | 3,335,636 | +1.51(+0.65%) |
Apr 13, 2022 | 233.36 | 234.84 | 231.36 | 233.24 | 3,211,579 | -0.41(-0.18%) |
Apr 12, 2022 | 232.25 | 236.59 | 231.19 | 233.65 | 3,249,081 | +1.86(+0.80%) |
Apr 11, 2022 | 229.69 | 232.91 | 228.41 | 231.79 | 3,054,547 | +1.08(+0.47%) |
Apr 08, 2022 | 229.98 | 233.93 | 228.52 | 230.71 | 3,704,171 | -2.75(-1.18%) |
Apr 07, 2022 | 232.26 | 234.53 | 228.84 | 233.46 | 5,027,347 | +1.84(+0.79%) |
Apr 06, 2022 | 238.29 | 238.82 | 229.16 | 231.62 | 7,126,306 | -8.75(-3.64%) |
Apr 05, 2022 | 244.42 | 247.39 | 239.95 | 240.37 | 5,288,993 | -5.37(-2.18%) |
Apr 04, 2022 | 247.66 | 248.55 | 241.54 | 245.74 | 4,859,774 | -2.12(-0.85%) |
Apr 01, 2022 | 261.43 | 261.66 | 245.03 | 247.85 | 6,678,080 | -12.63(-4.85%) |
Mar 31, 2022 | 262.74 | 265.95 | 260.48 | 260.48 | 3,978,349 | -3.32(-1.26%) |
Mar 30, 2022 | 261.36 | 263.97 | 261.10 | 263.80 | 2,905,800 | +2.94(+1.13%) |
Mar 29, 2022 | 262.38 | 263.93 | 256.83 | 260.87 | 2,894,327 | -1.65(-0.63%) |
Mar 28, 2022 | 260.02 | 262.57 | 259.00 | 262.51 | 2,672,939 | +1.87(+0.72%) |
Mar 25, 2022 | 258.73 | 260.84 | 257.70 | 260.65 | 2,952,480 | +3.02(+1.17%) |
Mar 24, 2022 | 256.47 | 260.06 | 255.78 | 257.62 | 3,566,336 | +2.41(+0.95%) |
Mar 23, 2022 | 252.71 | 257.20 | 252.20 | 255.21 | 3,017,670 | +1.73(+0.68%) |
Mar 22, 2022 | 253.61 | 254.75 | 251.50 | 253.48 | 3,893,026 | +1.29(+0.51%) |
Mar 21, 2022 | 248.70 | 253.08 | 248.12 | 252.19 | 5,410,394 | +3.04(+1.22%) |
Mar 18, 2022 | 251.70 | 251.86 | 247.56 | 249.15 | 6,652,786 | -2.14(-0.85%) |
Mar 17, 2022 | 248.77 | 252.10 | 246.40 | 251.28 | 3,945,094 | -0.56(-0.22%) |
Mar 16, 2022 | 249.89 | 252.59 | 248.14 | 251.85 | 4,152,019 | +3.83(+1.55%) |
Mar 15, 2022 | 249.37 | 250.07 | 244.83 | 248.01 | 3,056,216 | +2.36(+0.96%) |
Mar 14, 2022 | 251.09 | 251.58 | 243.74 | 245.66 | 4,026,975 | -3.68(-1.48%) |
Mar 11, 2022 | 246.95 | 251.13 | 246.95 | 249.34 | 4,063,216 | +1.78(+0.72%) |
Mar 10, 2022 | 240.26 | 247.80 | 247.56 | 4,721,170 | +5.70(+2.36%) | |
Mar 09, 2022 | 245.36 | 247.27 | 239.82 | 241.85 | 6,506,293 | +0.19(+0.08%) |
Mar 08, 2022 | 249.32 | 250.99 | 241.31 | 241.66 | 6,534,128 | -7.62(-3.06%) |
Mar 07, 2022 | 251.70 | 257.56 | 249.11 | 249.28 | 6,077,085 | -3.02(-1.20%) |
Mar 04, 2022 | 242.82 | 252.46 | 241.82 | 252.30 | 6,215,907 | +8.74(+3.59%) |
Mar 03, 2022 | 242.10 | 251.31 | 241.53 | 243.56 | 7,568,226 | +2.95(+1.22%) |
Mar 02, 2022 | 231.89 | 241.58 | 231.63 | 240.62 | 3,701,336 | +9.48(+4.10%) |
Mar 01, 2022 | 233.46 | 235.07 | 229.76 | 231.14 | 3,489,561 | -3.36(-1.43%) |
Feb 28, 2022 | 229.33 | 235.01 | 228.48 | 234.49 | 3,522,145 | -0.44(-0.19%) |
Feb 25, 2022 | 230.98 | 236.78 | 233.21 | 234.93 | 2,672,604 | +5.24(+2.28%) |
Feb 24, 2022 | 228.09 | 230.36 | 224.68 | 229.69 | 4,157,119 | -2.59(-1.12%) |
Feb 23, 2022 | 235.33 | 238.70 | 231.79 | 232.28 | 3,527,131 | -1.38(-0.59%) |
Feb 22, 2022 | 238.14 | 239.36 | 232.71 | 233.66 | 4,595,745 | -4.67(-1.96%) |
Feb 18, 2022 | 238.32 | 0 | +0.19(+0.08%) | |||
Feb 17, 2022 | 239.38 | 240.32 | 236.78 | 238.13 | 2,843,682 | -2.68(-1.11%) |
Feb 16, 2022 | 235.72 | 241.79 | 235.72 | 240.81 | 3,681,507 | +4.26(+1.80%) |
Feb 15, 2022 | 232.45 | 237.18 | 231.96 | 236.55 | 3,423,923 | +6.42(+2.79%) |
Feb 14, 2022 | 227.83 | 231.26 | 226.17 | 230.12 | 2,560,568 | +3.55(+1.57%) |
Feb 11, 2022 | 228.98 | 231.97 | 225.53 | 226.58 | 2,507,582 | -3.14(-1.37%) |
Feb 10, 2022 | 231.07 | 233.49 | 228.59 | 229.72 | 2,144,634 | -4.15(-1.77%) |
Feb 09, 2022 | 232.61 | 233.97 | 231.24 | 233.86 | 3,304,479 | +3.36(+1.46%) |
Feb 08, 2022 | 230.74 | 232.61 | 229.65 | 230.50 | 3,191,130 | +1.71(+0.75%) |
Feb 07, 2022 | 231.65 | 232.43 | 227.85 | 228.80 | 3,233,081 | -1.18(-0.51%) |
Feb 04, 2022 | 232.11 | 233.48 | 228.81 | 229.97 | 3,798,095 | -1.86(-0.80%) |
Feb 03, 2022 | 237.48 | 231.06 | 231.83 | 3,862,876 | -6.56(-2.75%) | |
Feb 02, 2022 | 233.43 | 238.90 | 233.43 | 238.39 | 2,782,751 | +4.32(+1.84%) |