Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 235.02 | 235.96 | 225.98 | 226.29 | 2,301,638 | -10.48(-4.43%) |
Apr 28, 2022 | 237.19 | 238.35 | 230.23 | 236.77 | 2,574,751 | -0.63(-0.26%) |
Apr 27, 2022 | 240.37 | 242.24 | 236.18 | 237.40 | 2,182,985 | -1.85(-0.77%) |
Apr 26, 2022 | 243.02 | 245.25 | 238.90 | 239.25 | 2,005,807 | -4.41(-1.81%) |
Apr 25, 2022 | 246.09 | 246.93 | 239.52 | 243.66 | 1,764,361 | -2.23(-0.91%) |
Apr 22, 2022 | 250.81 | 250.81 | 245.85 | 245.90 | 1,773,964 | -4.55(-1.82%) |
Apr 21, 2022 | 252.46 | 254.94 | 249.90 | 250.45 | 1,823,850 | -0.79(-0.31%) |
Apr 20, 2022 | 243.88 | 251.58 | 243.31 | 251.24 | 1,925,115 | +8.28(+3.41%) |
Apr 19, 2022 | 239.28 | 243.69 | 239.21 | 242.96 | 1,393,636 | +4.56(+1.91%) |
Apr 18, 2022 | 238.61 | 241.66 | 236.75 | 238.40 | 1,142,504 | -1.53(-0.64%) |
Apr 14, 2022 | 242.18 | 242.56 | 239.42 | 239.93 | 2,462,773 | -1.52(-0.63%) |
Apr 13, 2022 | 242.30 | 242.45 | 239.37 | 241.45 | 1,403,538 | -0.02(-0.01%) |
Apr 12, 2022 | 243.06 | 244.26 | 240.01 | 241.47 | 1,617,281 | -4.44(-1.81%) |
Apr 11, 2022 | 248.97 | 250.05 | 245.24 | 245.91 | 2,311,272 | -2.90(-1.16%) |
Apr 08, 2022 | 248.57 | 250.75 | 246.58 | 248.80 | 1,669,435 | +0.63(+0.26%) |
Apr 07, 2022 | 248.38 | 250.15 | 246.57 | 248.17 | 1,875,923 | -2.70(-1.08%) |
Apr 06, 2022 | 243.93 | 251.35 | 243.29 | 250.87 | 2,944,247 | +5.32(+2.17%) |
Apr 05, 2022 | 240.53 | 247.82 | 240.05 | 245.54 | 2,094,650 | +4.75(+1.97%) |
Apr 04, 2022 | 240.00 | 242.23 | 239.20 | 240.79 | 2,130,604 | +0.82(+0.34%) |
Apr 01, 2022 | 234.62 | 240.38 | 233.57 | 239.97 | 1,752,100 | +5.35(+2.28%) |
Mar 31, 2022 | 235.26 | 237.28 | 234.13 | 234.62 | 3,550,228 | +0.33(+0.14%) |
Mar 30, 2022 | 232.69 | 234.34 | 231.02 | 234.29 | 1,483,463 | +0.30(+0.13%) |
Mar 29, 2022 | 231.27 | 234.63 | 230.92 | 233.99 | 2,053,143 | +5.16(+2.25%) |
Mar 28, 2022 | 225.77 | 228.99 | 225.07 | 228.84 | 1,480,629 | +4.05(+1.80%) |
Mar 25, 2022 | 221.73 | 225.38 | 220.91 | 224.78 | 1,638,496 | +4.86(+2.21%) |
Mar 24, 2022 | 218.16 | 219.99 | 215.43 | 219.93 | 2,228,460 | +1.39(+0.64%) |
Mar 23, 2022 | 223.27 | 224.34 | 218.26 | 218.54 | 2,107,876 | -5.29(-2.37%) |
Mar 22, 2022 | 226.22 | 227.21 | 223.31 | 223.83 | 2,050,245 | -1.84(-0.82%) |
Mar 21, 2022 | 225.83 | 228.81 | 224.17 | 225.67 | 1,714,747 | -0.83(-0.37%) |
Mar 18, 2022 | 230.84 | 232.04 | 225.82 | 226.50 | 3,927,736 | -2.44(-1.06%) |
Mar 17, 2022 | 222.73 | 229.03 | 222.73 | 228.94 | 2,009,105 | +5.15(+2.30%) |
Mar 16, 2022 | 222.10 | 224.53 | 220.09 | 223.79 | 2,036,616 | +3.19(+1.45%) |
Mar 15, 2022 | 220.99 | 222.61 | 218.61 | 220.60 | 1,522,953 | +1.20(+0.55%) |
Mar 14, 2022 | 220.38 | 221.49 | 217.09 | 219.40 | 1,769,356 | +0.08(+0.04%) |
Mar 11, 2022 | 219.76 | 222.30 | 219.17 | 219.32 | 2,022,866 | +1.91(+0.88%) |
Mar 10, 2022 | 215.67 | 218.05 | 217.41 | 1,392,325 | -0.29(-0.13%) | |
Mar 09, 2022 | 216.34 | 220.84 | 215.97 | 217.71 | 1,586,019 | +4.80(+2.26%) |
Mar 08, 2022 | 217.15 | 221.01 | 212.47 | 212.90 | 2,203,651 | -3.78(-1.75%) |
Mar 07, 2022 | 221.45 | 222.15 | 215.76 | 216.69 | 1,605,249 | -5.85(-2.63%) |
Mar 04, 2022 | 218.51 | 223.42 | 218.51 | 222.53 | 2,566,189 | +2.84(+1.29%) |
Mar 03, 2022 | 218.05 | 221.15 | 216.22 | 219.69 | 2,893,799 | +3.96(+1.84%) |
Mar 02, 2022 | 213.22 | 217.39 | 212.69 | 215.73 | 2,313,618 | +2.29(+1.07%) |
Mar 01, 2022 | 212.93 | 215.66 | 211.70 | 213.45 | 2,641,608 | +1.57(+0.74%) |
Feb 28, 2022 | 215.87 | 216.10 | 208.63 | 211.88 | 3,951,584 | -6.34(-2.91%) |
Feb 25, 2022 | 216.39 | 218.96 | 211.80 | 218.22 | 2,472,959 | +1.78(+0.82%) |
Feb 24, 2022 | 207.15 | 217.25 | 205.46 | 216.44 | 2,890,772 | +4.02(+1.89%) |
Feb 23, 2022 | 214.70 | 216.15 | 211.75 | 212.42 | 2,070,890 | -0.86(-0.40%) |
Feb 22, 2022 | 213.16 | 215.64 | 209.69 | 213.28 | 2,700,016 | -0.06(-0.03%) |
Feb 18, 2022 | 213.34 | 0 | -0.22(-0.10%) | |||
Feb 17, 2022 | 216.68 | 217.14 | 212.71 | 213.56 | 1,842,882 | -3.42(-1.58%) |
Feb 16, 2022 | 217.97 | 218.30 | 214.57 | 216.98 | 1,365,585 | -0.99(-0.45%) |
Feb 15, 2022 | 221.39 | 221.48 | 216.93 | 217.97 | 1,816,381 | -0.84(-0.38%) |
Feb 14, 2022 | 222.18 | 222.79 | 217.37 | 218.81 | 1,933,132 | -2.44(-1.10%) |
Feb 11, 2022 | 226.90 | 228.76 | 219.93 | 221.24 | 2,548,033 | -5.24(-2.31%) |
Feb 10, 2022 | 230.33 | 232.97 | 225.24 | 226.48 | 1,555,901 | -6.89(-2.95%) |
Feb 09, 2022 | 231.75 | 233.91 | 230.43 | 233.38 | 1,953,094 | +4.27(+1.86%) |
Feb 08, 2022 | 229.36 | 230.99 | 227.01 | 229.11 | 1,396,048 | -0.88(-0.38%) |
Feb 07, 2022 | 229.53 | 231.95 | 228.34 | 229.99 | 1,254,467 | -0.16(-0.07%) |
Feb 04, 2022 | 231.76 | 231.76 | 228.85 | 230.14 | 1,366,209 | -3.99(-1.70%) |
Feb 03, 2022 | 234.32 | 233.35 | 234.13 | 1,464,093 | -1.53(-0.65%) | |
Feb 02, 2022 | 235.23 | 237.65 | 234.93 | 235.66 | 1,548,345 | +2.04(+0.88%) |