Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 209.54 | 214.62 | 204.93 | 205.76 | 270,795 | -5.53(-2.62%) |
Apr 28, 2022 | 212.42 | 212.42 | 199.66 | 211.29 | 302,890 | +2.07(+0.99%) |
Apr 27, 2022 | 218.43 | 221.10 | 207.60 | 209.22 | 250,164 | -10.26(-4.67%) |
Apr 26, 2022 | 225.38 | 229.11 | 218.85 | 219.48 | 317,506 | -9.17(-4.01%) |
Apr 25, 2022 | 222.51 | 232.00 | 221.51 | 228.65 | 246,820 | +4.78(+2.14%) |
Apr 22, 2022 | 237.55 | 237.55 | 222.47 | 223.87 | 322,171 | -14.86(-6.22%) |
Apr 21, 2022 | 256.88 | 258.40 | 238.14 | 238.73 | 220,800 | -15.14(-5.96%) |
Apr 20, 2022 | 258.71 | 259.89 | 253.70 | 253.87 | 193,854 | -2.96(-1.15%) |
Apr 19, 2022 | 245.66 | 257.20 | 245.03 | 256.83 | 242,928 | +11.18(+4.55%) |
Apr 18, 2022 | 245.61 | 253.75 | 239.04 | 245.65 | 320,362 | -0.39(-0.16%) |
Apr 14, 2022 | 260.89 | 260.89 | 244.37 | 246.04 | 321,587 | -14.83(-5.68%) |
Apr 13, 2022 | 258.15 | 266.14 | 256.85 | 260.87 | 194,655 | +5.67(+2.22%) |
Apr 12, 2022 | 260.58 | 263.93 | 251.69 | 255.20 | 209,319 | -0.68(-0.27%) |
Apr 11, 2022 | 250.89 | 257.58 | 248.39 | 255.88 | 172,322 | +1.80(+0.71%) |
Apr 08, 2022 | 251.54 | 256.46 | 245.11 | 254.08 | 148,607 | -0.37(-0.15%) |
Apr 07, 2022 | 256.06 | 258.90 | 249.17 | 254.45 | 174,190 | -1.77(-0.69%) |
Apr 06, 2022 | 255.99 | 258.60 | 250.00 | 256.22 | 218,223 | -5.90(-2.25%) |
Apr 05, 2022 | 263.69 | 268.73 | 260.17 | 262.12 | 217,026 | -1.95(-0.74%) |
Apr 04, 2022 | 266.84 | 272.04 | 259.27 | 264.07 | 216,891 | -2.53(-0.95%) |
Apr 01, 2022 | 259.46 | 270.22 | 255.99 | 266.60 | 423,586 | +9.91(+3.86%) |
Mar 31, 2022 | 257.46 | 262.15 | 256.19 | 256.69 | 420,570 | -1.31(-0.51%) |
Mar 30, 2022 | 259.72 | 263.83 | 255.63 | 258.00 | 245,050 | -3.91(-1.49%) |
Mar 29, 2022 | 250.00 | 262.54 | 248.25 | 261.91 | 491,630 | +12.33(+4.94%) |
Mar 28, 2022 | 246.42 | 250.01 | 242.25 | 249.58 | 166,893 | +3.56(+1.45%) |
Mar 25, 2022 | 248.62 | 250.16 | 242.87 | 246.02 | 210,600 | -1.98(-0.80%) |
Mar 24, 2022 | 237.83 | 248.23 | 232.17 | 248.00 | 175,212 | +10.50(+4.42%) |
Mar 23, 2022 | 241.51 | 248.28 | 235.10 | 237.50 | 233,604 | -7.05(-2.88%) |
Mar 22, 2022 | 232.52 | 246.19 | 232.52 | 244.55 | 186,436 | +12.26(+5.28%) |
Mar 21, 2022 | 234.02 | 236.22 | 229.23 | 232.29 | 108,261 | -4.38(-1.85%) |
Mar 18, 2022 | 235.15 | 244.72 | 235.15 | 236.67 | 282,701 | +3.66(+1.57%) |
Mar 17, 2022 | 221.29 | 233.25 | 221.29 | 233.01 | 144,770 | +8.54(+3.80%) |
Mar 16, 2022 | 211.37 | 224.97 | 211.37 | 224.47 | 210,237 | +17.06(+8.23%) |
Mar 15, 2022 | 199.24 | 207.52 | 196.30 | 207.41 | 163,548 | +9.39(+4.74%) |
Mar 14, 2022 | 213.96 | 214.39 | 194.67 | 198.02 | 318,108 | -15.93(-7.45%) |
Mar 11, 2022 | 225.94 | 228.20 | 212.72 | 213.95 | 222,894 | -9.03(-4.05%) |
Mar 10, 2022 | 223.68 | 225.81 | 217.11 | 222.98 | 132,206 | -7.33(-3.18%) |
Mar 09, 2022 | 226.61 | 233.98 | 224.39 | 230.31 | 178,585 | +8.35(+3.76%) |
Mar 08, 2022 | 222.02 | 227.96 | 215.01 | 221.96 | 155,945 | -1.70(-0.76%) |
Mar 07, 2022 | 234.78 | 235.37 | 223.22 | 223.66 | 228,418 | -10.17(-4.35%) |
Mar 04, 2022 | 238.84 | 238.84 | 229.77 | 233.83 | 163,637 | -4.97(-2.08%) |
Mar 03, 2022 | 248.85 | 249.99 | 236.57 | 238.80 | 172,690 | -9.73(-3.92%) |
Mar 02, 2022 | 245.20 | 249.64 | 240.20 | 248.53 | 205,943 | +6.23(+2.57%) |
Mar 01, 2022 | 243.45 | 249.50 | 241.08 | 242.30 | 338,399 | -1.76(-0.72%) |
Feb 28, 2022 | 239.00 | 246.39 | 233.22 | 244.06 | 253,651 | +5.10(+2.13%) |
Feb 25, 2022 | 234.75 | 239.24 | 229.72 | 238.96 | 213,035 | +4.34(+1.85%) |
Feb 24, 2022 | 206.61 | 235.93 | 206.57 | 234.62 | 300,010 | +22.55(+10.63%) |
Feb 23, 2022 | 221.67 | 225.54 | 210.65 | 212.07 | 260,985 | -7.98(-3.63%) |
Feb 22, 2022 | 216.21 | 224.83 | 213.38 | 220.05 | 236,260 | +1.82(+0.83%) |
Feb 18, 2022 | 218.23 | 0 | -8.36(-3.69%) | |||
Feb 17, 2022 | 242.53 | 242.80 | 226.59 | 226.59 | 325,468 | -14.80(-6.13%) |
Feb 16, 2022 | 232.92 | 242.00 | 225.71 | 241.39 | 276,415 | +7.62(+3.26%) |
Feb 15, 2022 | 229.83 | 235.66 | 227.52 | 233.77 | 236,147 | +8.85(+3.93%) |
Feb 14, 2022 | 226.38 | 231.17 | 222.19 | 224.92 | 236,406 | -2.61(-1.15%) |
Feb 11, 2022 | 236.32 | 239.54 | 223.59 | 227.53 | 235,752 | -7.28(-3.10%) |
Feb 10, 2022 | 229.53 | 240.51 | 225.00 | 234.81 | 285,111 | -3.57(-1.50%) |
Feb 09, 2022 | 240.00 | 246.25 | 230.40 | 238.38 | 619,659 | +4.67(+2.00%) |
Feb 08, 2022 | 224.56 | 236.89 | 224.56 | 233.71 | 416,892 | +7.50(+3.32%) |
Feb 07, 2022 | 222.38 | 232.78 | 222.38 | 226.21 | 376,165 | +3.21(+1.44%) |
Feb 04, 2022 | 211.38 | 226.43 | 209.88 | 223.00 | 310,425 | +9.88(+4.64%) |
Feb 03, 2022 | 214.72 | 212.13 | 213.12 | 222,705 | -6.38(-2.91%) | |
Feb 02, 2022 | 221.96 | 223.88 | 216.03 | 219.50 | 245,593 | -3.19(-1.43%) |