Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 240.06 | 242.89 | 221.42 | 222.23 | 1,690,678 | -6.53(-2.86%) |
Apr 28, 2022 | 230.52 | 230.52 | 225.56 | 228.76 | 1,304,529 | -1.88(-0.82%) |
Apr 27, 2022 | 229.99 | 233.84 | 228.36 | 230.65 | 881,269 | +0.68(+0.30%) |
Apr 26, 2022 | 233.75 | 235.59 | 229.93 | 229.97 | 1,060,671 | -2.46(-1.06%) |
Apr 25, 2022 | 236.14 | 236.76 | 226.82 | 232.43 | 1,356,210 | -4.75(-2.00%) |
Apr 22, 2022 | 236.12 | 240.09 | 235.16 | 237.17 | 893,527 | +1.71(+0.73%) |
Apr 21, 2022 | 247.00 | 247.00 | 234.54 | 235.46 | 1,308,414 | -11.22(-4.55%) |
Apr 20, 2022 | 246.51 | 249.37 | 244.20 | 246.68 | 649,166 | +0.09(+0.04%) |
Apr 19, 2022 | 247.72 | 253.28 | 245.31 | 246.60 | 1,031,070 | -1.91(-0.77%) |
Apr 18, 2022 | 246.39 | 250.19 | 244.56 | 248.51 | 948,739 | +2.22(+0.90%) |
Apr 14, 2022 | 244.94 | 247.26 | 244.69 | 246.29 | 1,096,294 | +3.02(+1.24%) |
Apr 13, 2022 | 247.26 | 249.32 | 242.60 | 243.27 | 933,042 | -2.82(-1.15%) |
Apr 12, 2022 | 245.73 | 248.24 | 244.83 | 246.09 | 916,326 | +0.60(+0.25%) |
Apr 11, 2022 | 248.29 | 251.09 | 244.34 | 245.49 | 803,133 | -1.40(-0.57%) |
Apr 08, 2022 | 249.96 | 252.64 | 245.73 | 246.88 | 922,396 | -2.65(-1.06%) |
Apr 07, 2022 | 245.32 | 249.82 | 243.18 | 249.53 | 1,037,308 | +2.78(+1.12%) |
Apr 06, 2022 | 244.39 | 249.80 | 243.87 | 246.76 | 1,203,259 | +1.40(+0.57%) |
Apr 05, 2022 | 241.86 | 247.35 | 241.86 | 245.36 | 1,358,682 | +3.64(+1.50%) |
Apr 04, 2022 | 242.84 | 242.84 | 240.33 | 241.73 | 1,003,559 | -0.51(-0.21%) |
Apr 01, 2022 | 238.41 | 242.35 | 237.99 | 242.23 | 893,601 | +4.50(+1.89%) |
Mar 31, 2022 | 239.59 | 243.01 | 237.74 | 237.74 | 889,839 | -3.20(-1.33%) |
Mar 30, 2022 | 237.69 | 242.61 | 237.69 | 240.93 | 1,302,591 | +4.98(+2.11%) |
Mar 29, 2022 | 235.19 | 236.89 | 229.71 | 235.95 | 2,237,988 | -2.73(-1.14%) |
Mar 28, 2022 | 245.11 | 245.31 | 237.78 | 238.67 | 1,285,918 | -8.04(-3.26%) |
Mar 25, 2022 | 245.77 | 247.78 | 244.97 | 246.71 | 772,969 | +0.93(+0.38%) |
Mar 24, 2022 | 244.43 | 247.81 | 242.60 | 245.78 | 1,320,881 | +1.55(+0.63%) |
Mar 23, 2022 | 243.43 | 244.97 | 240.91 | 244.23 | 1,103,236 | +3.13(+1.30%) |
Mar 22, 2022 | 241.90 | 242.34 | 236.27 | 241.10 | 1,752,658 | -1.79(-0.74%) |
Mar 21, 2022 | 238.83 | 244.69 | 237.50 | 242.89 | 1,026,018 | +7.09(+3.01%) |
Mar 18, 2022 | 238.93 | 240.25 | 232.68 | 235.80 | 2,063,510 | -2.24(-0.94%) |
Mar 17, 2022 | 235.51 | 239.50 | 233.33 | 238.04 | 1,253,200 | +5.13(+2.20%) |
Mar 16, 2022 | 243.65 | 246.63 | 231.35 | 232.91 | 2,455,924 | -14.05(-5.69%) |
Mar 15, 2022 | 240.25 | 247.44 | 237.18 | 246.96 | 1,796,741 | +7.65(+3.20%) |
Mar 14, 2022 | 240.88 | 242.49 | 235.70 | 239.31 | 1,989,939 | +0.11(+0.04%) |
Mar 11, 2022 | 243.97 | 245.89 | 239.01 | 239.20 | 2,208,461 | -3.83(-1.58%) |
Mar 10, 2022 | 243.48 | 248.96 | 241.31 | 243.03 | 1,619,978 | -0.39(-0.16%) |
Mar 09, 2022 | 246.29 | 249.30 | 240.24 | 243.42 | 2,237,953 | -6.03(-2.42%) |
Mar 08, 2022 | 257.11 | 257.44 | 248.76 | 249.45 | 2,417,816 | -8.46(-3.28%) |
Mar 07, 2022 | 257.16 | 266.45 | 256.00 | 257.91 | 2,374,016 | +3.68(+1.45%) |
Mar 04, 2022 | 245.62 | 256.82 | 244.16 | 254.23 | 1,782,582 | +10.86(+4.46%) |
Mar 03, 2022 | 241.96 | 243.90 | 239.32 | 243.37 | 1,492,873 | +1.82(+0.75%) |
Mar 02, 2022 | 239.63 | 242.44 | 232.45 | 241.55 | 2,338,321 | -1.44(-0.59%) |
Mar 01, 2022 | 240.64 | 249.56 | 240.64 | 242.99 | 3,165,973 | +2.64(+1.10%) |
Feb 28, 2022 | 225.76 | 240.39 | 224.81 | 240.35 | 3,699,605 | +17.91(+8.05%) |
Feb 25, 2022 | 217.19 | 222.80 | 218.05 | 222.44 | 1,282,972 | +4.80(+2.21%) |
Feb 24, 2022 | 209.57 | 217.85 | 206.91 | 217.64 | 2,688,291 | +11.60(+5.63%) |
Feb 23, 2022 | 210.15 | 211.00 | 205.72 | 206.04 | 1,155,209 | -2.54(-1.22%) |
Feb 22, 2022 | 209.39 | 210.41 | 206.72 | 208.58 | 1,340,200 | +1.28(+0.62%) |
Feb 18, 2022 | 207.31 | 0 | -3.22(-1.53%) | |||
Feb 17, 2022 | 209.81 | 212.75 | 209.34 | 210.53 | 798,325 | -0.59(-0.28%) |
Feb 16, 2022 | 205.91 | 211.73 | 205.91 | 211.12 | 985,423 | +4.36(+2.11%) |
Feb 15, 2022 | 209.56 | 210.64 | 206.07 | 206.75 | 1,569,163 | -2.65(-1.26%) |
Feb 14, 2022 | 211.61 | 212.96 | 207.36 | 209.40 | 1,301,079 | -3.00(-1.41%) |
Feb 11, 2022 | 205.02 | 212.77 | 204.36 | 212.40 | 1,654,503 | +7.38(+3.60%) |
Feb 10, 2022 | 208.64 | 210.48 | 204.25 | 205.02 | 1,191,349 | -5.09(-2.42%) |
Feb 09, 2022 | 209.32 | 211.24 | 209.00 | 210.11 | 847,873 | +1.54(+0.74%) |
Feb 08, 2022 | 207.95 | 209.25 | 205.79 | 208.56 | 925,045 | +1.41(+0.68%) |
Feb 07, 2022 | 204.36 | 207.68 | 203.10 | 207.15 | 1,421,090 | +4.02(+1.98%) |
Feb 04, 2022 | 202.80 | 204.80 | 201.58 | 203.13 | 1,109,234 | -0.31(-0.15%) |
Feb 03, 2022 | 200.79 | 204.43 | 203.45 | 1,274,172 | +1.74(+0.86%) | |
Feb 02, 2022 | 199.28 | 202.37 | 197.91 | 201.71 | 2,259,432 | +1.73(+0.87%) |