Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 213.92 | 215.49 | 206.42 | 206.99 | 350,160 | -9.52(-4.39%) |
Apr 28, 2022 | 216.05 | 218.13 | 210.53 | 216.51 | 341,889 | -0.69(-0.32%) |
Apr 27, 2022 | 217.86 | 222.08 | 216.70 | 217.20 | 328,498 | -0.36(-0.17%) |
Apr 26, 2022 | 227.83 | 229.13 | 217.12 | 217.56 | 563,703 | -14.44(-6.22%) |
Apr 25, 2022 | 233.93 | 240.30 | 225.25 | 231.99 | 435,639 | -7.67(-3.20%) |
Apr 22, 2022 | 243.20 | 243.20 | 238.20 | 239.66 | 368,889 | -5.28(-2.16%) |
Apr 21, 2022 | 247.28 | 251.01 | 242.97 | 244.95 | 295,062 | +1.47(+0.60%) |
Apr 20, 2022 | 242.29 | 245.62 | 241.39 | 243.48 | 239,468 | +4.18(+1.74%) |
Apr 19, 2022 | 232.06 | 239.68 | 232.06 | 239.30 | 305,388 | +8.40(+3.64%) |
Apr 18, 2022 | 233.01 | 235.43 | 229.90 | 230.91 | 321,977 | -2.08(-0.89%) |
Apr 14, 2022 | 239.73 | 239.73 | 232.59 | 232.98 | 257,578 | -6.90(-2.88%) |
Apr 13, 2022 | 236.06 | 240.73 | 236.04 | 239.89 | 359,692 | +4.32(+1.83%) |
Apr 12, 2022 | 242.08 | 246.17 | 235.13 | 235.57 | 421,125 | -4.48(-1.86%) |
Apr 11, 2022 | 245.77 | 247.90 | 239.70 | 240.04 | 633,302 | -7.45(-3.01%) |
Apr 08, 2022 | 249.42 | 252.76 | 246.33 | 247.49 | 369,168 | -2.81(-1.12%) |
Apr 07, 2022 | 249.93 | 251.37 | 246.04 | 250.29 | 370,665 | -1.45(-0.57%) |
Apr 06, 2022 | 252.40 | 253.35 | 249.92 | 251.74 | 246,227 | -2.80(-1.10%) |
Apr 05, 2022 | 254.73 | 258.40 | 252.63 | 254.54 | 332,201 | +0.47(+0.18%) |
Apr 04, 2022 | 253.19 | 257.33 | 251.76 | 254.07 | 353,728 | -0.53(-0.21%) |
Apr 01, 2022 | 251.94 | 254.66 | 248.73 | 254.61 | 265,585 | +4.24(+1.69%) |
Mar 31, 2022 | 259.62 | 260.10 | 249.49 | 250.36 | 351,390 | -8.84(-3.41%) |
Mar 30, 2022 | 257.97 | 261.01 | 257.11 | 259.20 | 209,214 | -0.39(-0.15%) |
Mar 29, 2022 | 257.81 | 261.85 | 255.78 | 259.59 | 248,294 | +5.59(+2.20%) |
Mar 28, 2022 | 249.95 | 254.83 | 249.95 | 253.99 | 250,803 | +2.20(+0.87%) |
Mar 25, 2022 | 253.74 | 253.74 | 248.60 | 251.80 | 305,176 | -1.12(-0.44%) |
Mar 24, 2022 | 255.42 | 255.42 | 250.55 | 252.92 | 328,632 | -1.41(-0.56%) |
Mar 23, 2022 | 262.53 | 262.71 | 252.56 | 254.33 | 416,591 | -12.16(-4.56%) |
Mar 22, 2022 | 266.10 | 267.71 | 263.60 | 266.50 | 226,521 | +0.80(+0.30%) |
Mar 21, 2022 | 265.39 | 270.26 | 260.02 | 265.69 | 367,895 | -2.00(-0.75%) |
Mar 18, 2022 | 261.98 | 268.49 | 259.12 | 267.70 | 436,668 | +5.06(+1.93%) |
Mar 17, 2022 | 258.97 | 263.38 | 258.97 | 262.63 | 191,473 | +1.90(+0.73%) |
Mar 16, 2022 | 261.25 | 263.02 | 254.92 | 260.74 | 278,390 | +0.95(+0.37%) |
Mar 15, 2022 | 256.26 | 260.53 | 254.13 | 259.79 | 315,488 | +5.13(+2.01%) |
Mar 14, 2022 | 249.00 | 255.33 | 247.52 | 254.66 | 447,740 | +6.69(+2.70%) |
Mar 11, 2022 | 249.62 | 251.91 | 247.94 | 247.98 | 272,384 | +0.28(+0.11%) |
Mar 10, 2022 | 248.87 | 251.45 | 246.25 | 247.69 | 341,499 | -5.14(-2.03%) |
Mar 09, 2022 | 249.39 | 254.77 | 246.88 | 252.83 | 286,756 | +8.39(+3.43%) |
Mar 08, 2022 | 251.28 | 252.50 | 244.04 | 244.44 | 570,166 | -6.27(-2.50%) |
Mar 07, 2022 | 260.14 | 260.60 | 250.58 | 250.71 | 331,561 | -10.19(-3.91%) |
Mar 04, 2022 | 262.38 | 266.16 | 258.12 | 260.90 | 283,020 | -3.90(-1.47%) |
Mar 03, 2022 | 267.70 | 268.79 | 262.28 | 264.80 | 284,652 | -0.95(-0.36%) |
Mar 02, 2022 | 257.68 | 266.31 | 255.82 | 265.75 | 465,425 | +6.90(+2.67%) |
Mar 01, 2022 | 262.72 | 262.72 | 254.19 | 258.85 | 454,533 | +0.57(+0.22%) |
Feb 28, 2022 | 252.36 | 263.39 | 252.36 | 258.28 | 687,222 | +2.47(+0.96%) |
Feb 25, 2022 | 246.84 | 256.29 | 247.54 | 255.81 | 401,895 | +8.28(+3.35%) |
Feb 24, 2022 | 236.35 | 248.70 | 236.02 | 247.53 | 582,308 | +6.45(+2.68%) |
Feb 23, 2022 | 243.50 | 245.00 | 240.79 | 241.08 | 477,123 | -2.63(-1.08%) |
Feb 22, 2022 | 242.62 | 245.60 | 238.35 | 243.71 | 366,092 | -0.11(-0.04%) |
Feb 18, 2022 | 243.81 | 0 | -0.74(-0.30%) | |||
Feb 17, 2022 | 250.34 | 250.77 | 244.39 | 244.55 | 565,023 | -8.89(-3.51%) |
Feb 16, 2022 | 254.67 | 257.02 | 251.57 | 253.44 | 306,630 | -3.12(-1.21%) |
Feb 15, 2022 | 255.78 | 259.54 | 255.15 | 256.56 | 198,753 | +2.32(+0.91%) |
Feb 14, 2022 | 255.43 | 256.95 | 251.88 | 254.24 | 355,722 | -0.47(-0.18%) |
Feb 11, 2022 | 258.14 | 261.20 | 252.76 | 254.70 | 257,144 | -3.24(-1.26%) |
Feb 10, 2022 | 261.45 | 264.32 | 256.31 | 257.94 | 344,088 | -8.65(-3.24%) |
Feb 09, 2022 | 267.58 | 270.44 | 264.19 | 266.59 | 1,562,817 | +2.19(+0.83%) |
Feb 08, 2022 | 259.68 | 267.90 | 258.55 | 264.41 | 342,006 | +4.17(+1.60%) |
Feb 07, 2022 | 259.44 | 262.25 | 255.56 | 260.24 | 349,602 | +1.91(+0.74%) |
Feb 04, 2022 | 258.91 | 261.75 | 252.05 | 258.33 | 347,457 | -1.70(-0.65%) |
Feb 03, 2022 | 260.73 | 262.45 | 260.03 | 364,315 | -3.30(-1.25%) | |
Feb 02, 2022 | 270.87 | 274.93 | 261.37 | 263.33 | 486,273 | -4.95(-1.85%) |