Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 201.27 | 209.21 | 201.03 | 201.34 | 1,358,456 | -0.32(-0.16%) |
Apr 28, 2022 | 200.60 | 203.74 | 194.41 | 201.66 | 2,181,874 | -10.37(-4.89%) |
Apr 27, 2022 | 209.59 | 214.31 | 206.89 | 212.03 | 1,981,626 | +2.45(+1.17%) |
Apr 26, 2022 | 218.80 | 219.04 | 209.45 | 209.58 | 2,130,081 | -11.72(-5.30%) |
Apr 25, 2022 | 223.49 | 224.92 | 216.71 | 221.30 | 804,975 | -3.70(-1.65%) |
Apr 22, 2022 | 229.11 | 229.90 | 224.65 | 225.00 | 748,430 | -6.52(-2.82%) |
Apr 21, 2022 | 233.79 | 235.23 | 231.10 | 231.52 | 588,923 | -1.32(-0.57%) |
Apr 20, 2022 | 228.08 | 233.28 | 227.04 | 232.84 | 790,682 | +5.64(+2.48%) |
Apr 19, 2022 | 224.42 | 227.72 | 224.38 | 227.20 | 602,411 | +3.37(+1.51%) |
Apr 18, 2022 | 225.22 | 226.97 | 222.98 | 223.83 | 720,355 | -1.61(-0.71%) |
Apr 14, 2022 | 226.32 | 227.15 | 223.82 | 225.44 | 1,718,045 | +0.09(+0.04%) |
Apr 13, 2022 | 224.39 | 226.33 | 223.55 | 225.35 | 561,059 | +0.23(+0.10%) |
Apr 12, 2022 | 227.17 | 230.73 | 224.58 | 225.12 | 561,868 | -3.15(-1.38%) |
Apr 11, 2022 | 231.23 | 233.62 | 227.97 | 228.27 | 802,617 | -3.63(-1.56%) |
Apr 08, 2022 | 228.11 | 233.07 | 227.41 | 231.90 | 910,911 | +4.07(+1.79%) |
Apr 07, 2022 | 221.05 | 228.00 | 221.05 | 227.83 | 843,517 | +5.87(+2.65%) |
Apr 06, 2022 | 220.37 | 222.41 | 218.92 | 221.96 | 790,325 | +0.53(+0.24%) |
Apr 05, 2022 | 220.32 | 224.88 | 220.12 | 221.43 | 861,306 | +0.77(+0.35%) |
Apr 04, 2022 | 220.55 | 221.68 | 218.19 | 220.66 | 1,261,654 | +0.13(+0.06%) |
Apr 01, 2022 | 221.54 | 221.76 | 218.77 | 220.52 | 743,963 | -0.41(-0.19%) |
Mar 31, 2022 | 225.10 | 226.68 | 220.92 | 220.93 | 1,143,765 | -4.47(-1.98%) |
Mar 30, 2022 | 231.55 | 231.58 | 223.72 | 225.41 | 1,202,938 | -6.49(-2.80%) |
Mar 29, 2022 | 232.20 | 234.12 | 230.90 | 231.90 | 636,869 | +0.28(+0.12%) |
Mar 28, 2022 | 229.38 | 231.62 | 227.54 | 231.62 | 575,324 | +2.06(+0.90%) |
Mar 25, 2022 | 228.74 | 229.88 | 227.12 | 229.56 | 1,030,330 | +2.11(+0.93%) |
Mar 24, 2022 | 228.69 | 229.01 | 226.47 | 227.45 | 708,964 | -0.21(-0.09%) |
Mar 23, 2022 | 231.47 | 231.87 | 226.32 | 227.66 | 1,210,649 | -4.82(-2.07%) |
Mar 22, 2022 | 232.25 | 235.65 | 230.82 | 232.48 | 645,094 | +0.65(+0.28%) |
Mar 21, 2022 | 230.44 | 233.51 | 230.07 | 231.83 | 673,412 | +1.20(+0.52%) |
Mar 18, 2022 | 229.04 | 230.81 | 226.12 | 230.63 | 1,615,916 | +0.75(+0.33%) |
Mar 17, 2022 | 229.14 | 231.11 | 227.50 | 229.87 | 714,055 | +0.26(+0.11%) |
Mar 16, 2022 | 228.09 | 230.61 | 226.77 | 229.61 | 721,632 | +2.09(+0.92%) |
Mar 15, 2022 | 223.81 | 227.98 | 223.65 | 227.53 | 682,187 | +4.92(+2.21%) |
Mar 14, 2022 | 223.69 | 225.69 | 221.28 | 222.61 | 910,105 | +0.14(+0.06%) |
Mar 11, 2022 | 223.69 | 226.12 | 222.31 | 222.47 | 740,433 | -0.61(-0.27%) |
Mar 10, 2022 | 219.72 | 223.57 | 223.08 | 659,238 | +0.49(+0.22%) | |
Mar 09, 2022 | 222.42 | 224.03 | 218.65 | 222.58 | 960,143 | +4.87(+2.24%) |
Mar 08, 2022 | 222.22 | 222.89 | 216.78 | 217.72 | 1,162,904 | -5.81(-2.60%) |
Mar 07, 2022 | 225.35 | 225.97 | 220.23 | 223.52 | 1,299,266 | -2.00(-0.89%) |
Mar 04, 2022 | 225.12 | 226.13 | 222.53 | 225.53 | 1,221,123 | -1.10(-0.48%) |
Mar 03, 2022 | 229.41 | 229.41 | 224.00 | 226.62 | 1,179,420 | +0.01(+0.00%) |
Mar 02, 2022 | 224.96 | 229.68 | 222.52 | 226.61 | 2,356,028 | +1.16(+0.52%) |
Mar 01, 2022 | 226.59 | 228.93 | 224.03 | 225.45 | 1,158,463 | -1.85(-0.81%) |
Feb 28, 2022 | 228.37 | 230.17 | 225.14 | 227.30 | 1,312,446 | -4.50(-1.94%) |
Feb 25, 2022 | 227.92 | 233.22 | 228.01 | 231.80 | 692,745 | +4.12(+1.81%) |
Feb 24, 2022 | 222.05 | 227.82 | 221.10 | 227.68 | 1,156,446 | +2.71(+1.20%) |
Feb 23, 2022 | 223.71 | 228.09 | 223.24 | 224.97 | 1,969,905 | +1.64(+0.74%) |
Feb 22, 2022 | 221.64 | 224.38 | 220.83 | 223.33 | 1,101,477 | +1.72(+0.78%) |
Feb 18, 2022 | 221.61 | 0 | +2.14(+0.97%) | |||
Feb 17, 2022 | 225.31 | 225.78 | 218.96 | 219.47 | 1,094,119 | -6.45(-2.86%) |
Feb 16, 2022 | 221.22 | 226.84 | 219.09 | 225.93 | 1,377,355 | +4.19(+1.89%) |
Feb 15, 2022 | 229.58 | 231.30 | 219.76 | 221.74 | 2,033,120 | -6.75(-2.96%) |
Feb 14, 2022 | 230.59 | 233.46 | 227.36 | 228.49 | 1,013,621 | -3.00(-1.30%) |
Feb 11, 2022 | 237.52 | 239.95 | 227.57 | 231.49 | 2,039,693 | -4.97(-2.10%) |
Feb 10, 2022 | 240.56 | 243.17 | 231.37 | 236.46 | 2,405,051 | +0.45(+0.19%) |
Feb 09, 2022 | 234.62 | 237.05 | 234.58 | 236.01 | 996,969 | +2.90(+1.24%) |
Feb 08, 2022 | 229.15 | 234.54 | 228.66 | 233.11 | 1,358,644 | +3.04(+1.32%) |
Feb 07, 2022 | 232.43 | 233.38 | 229.13 | 230.07 | 640,683 | -2.45(-1.05%) |
Feb 04, 2022 | 231.78 | 234.93 | 231.21 | 232.51 | 592,552 | -0.46(-0.20%) |
Feb 03, 2022 | 227.76 | 234.98 | 232.97 | 1,139,933 | +4.06(+1.78%) | |
Feb 02, 2022 | 227.97 | 231.07 | 226.03 | 228.91 | 832,074 | +0.18(+0.08%) |