Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 257.26 | 259.25 | 248.88 | 249.52 | 509,471 | -9.55(-3.69%) |
Apr 28, 2022 | 252.00 | 259.49 | 251.12 | 259.07 | 343,954 | +7.37(+2.93%) |
Apr 27, 2022 | 247.11 | 252.64 | 246.87 | 251.70 | 328,979 | +5.19(+2.11%) |
Apr 26, 2022 | 249.90 | 251.07 | 246.22 | 246.51 | 349,853 | -5.37(-2.13%) |
Apr 25, 2022 | 250.38 | 252.84 | 245.53 | 251.88 | 497,445 | -0.36(-0.14%) |
Apr 22, 2022 | 257.61 | 258.34 | 251.90 | 252.24 | 540,484 | -6.45(-2.49%) |
Apr 21, 2022 | 264.93 | 265.30 | 257.78 | 258.69 | 647,529 | -3.00(-1.15%) |
Apr 20, 2022 | 263.30 | 264.00 | 259.89 | 261.69 | 425,709 | +0.58(+0.22%) |
Apr 19, 2022 | 257.42 | 261.15 | 255.81 | 261.11 | 723,430 | +5.41(+2.12%) |
Apr 18, 2022 | 257.99 | 261.27 | 254.91 | 255.70 | 410,582 | -2.97(-1.15%) |
Apr 14, 2022 | 258.35 | 262.76 | 258.35 | 258.67 | 437,655 | +1.58(+0.61%) |
Apr 13, 2022 | 249.48 | 258.35 | 249.48 | 257.09 | 387,548 | +6.35(+2.53%) |
Apr 12, 2022 | 251.19 | 253.20 | 250.22 | 250.74 | 394,621 | +0.57(+0.23%) |
Apr 11, 2022 | 249.39 | 252.07 | 247.80 | 250.17 | 314,042 | -0.33(-0.13%) |
Apr 08, 2022 | 249.14 | 252.95 | 247.43 | 250.50 | 1,029,592 | +0.84(+0.34%) |
Apr 07, 2022 | 252.54 | 252.54 | 243.89 | 249.66 | 611,417 | -3.98(-1.57%) |
Apr 06, 2022 | 253.88 | 255.53 | 251.81 | 253.64 | 595,323 | -2.86(-1.12%) |
Apr 05, 2022 | 254.61 | 260.76 | 254.61 | 256.50 | 662,299 | +2.66(+1.05%) |
Apr 04, 2022 | 248.79 | 254.33 | 248.17 | 253.84 | 400,958 | +4.24(+1.70%) |
Apr 01, 2022 | 250.74 | 255.51 | 248.05 | 249.60 | 358,381 | +0.54(+0.22%) |
Mar 31, 2022 | 249.17 | 253.53 | 249.04 | 249.06 | 742,090 | -1.16(-0.46%) |
Mar 30, 2022 | 249.36 | 250.68 | 247.30 | 250.22 | 416,320 | +0.75(+0.30%) |
Mar 29, 2022 | 247.07 | 250.20 | 246.60 | 249.47 | 199,304 | +6.45(+2.65%) |
Mar 28, 2022 | 245.01 | 246.46 | 240.52 | 243.02 | 194,266 | -3.01(-1.22%) |
Mar 25, 2022 | 244.53 | 246.23 | 243.47 | 246.03 | 173,851 | +2.34(+0.96%) |
Mar 24, 2022 | 241.19 | 243.91 | 240.28 | 243.69 | 239,067 | +3.45(+1.44%) |
Mar 23, 2022 | 242.84 | 243.06 | 238.39 | 240.24 | 289,302 | -3.32(-1.36%) |
Mar 22, 2022 | 242.39 | 245.37 | 241.99 | 243.56 | 278,660 | +2.32(+0.96%) |
Mar 21, 2022 | 239.48 | 243.22 | 236.58 | 241.24 | 376,718 | +2.03(+0.85%) |
Mar 18, 2022 | 236.48 | 239.52 | 234.07 | 239.21 | 640,567 | +2.39(+1.01%) |
Mar 17, 2022 | 234.08 | 237.07 | 232.26 | 236.82 | 353,237 | +0.29(+0.12%) |
Mar 16, 2022 | 232.87 | 236.77 | 229.26 | 236.53 | 396,611 | +7.12(+3.10%) |
Mar 15, 2022 | 227.70 | 230.90 | 225.35 | 229.41 | 407,586 | +2.94(+1.30%) |
Mar 14, 2022 | 232.33 | 232.77 | 225.07 | 226.47 | 285,438 | -3.07(-1.34%) |
Mar 11, 2022 | 231.88 | 233.00 | 229.42 | 229.54 | 342,172 | -1.31(-0.57%) |
Mar 10, 2022 | 226.75 | 231.21 | 226.36 | 230.85 | 302,368 | +0.60(+0.26%) |
Mar 09, 2022 | 232.42 | 235.97 | 229.26 | 230.25 | 397,657 | +2.04(+0.89%) |
Mar 08, 2022 | 220.05 | 232.95 | 217.80 | 228.21 | 665,527 | +9.08(+4.14%) |
Mar 07, 2022 | 226.32 | 226.93 | 217.63 | 219.13 | 812,182 | -7.20(-3.18%) |
Mar 04, 2022 | 230.04 | 231.87 | 225.38 | 226.33 | 706,975 | -7.00(-3.00%) |
Mar 03, 2022 | 237.75 | 237.75 | 231.98 | 233.33 | 525,703 | -2.19(-0.93%) |
Mar 02, 2022 | 228.02 | 237.25 | 228.02 | 235.52 | 427,325 | +9.41(+4.16%) |
Mar 01, 2022 | 234.18 | 234.18 | 224.57 | 226.11 | 576,857 | -8.09(-3.45%) |
Feb 28, 2022 | 234.13 | 236.01 | 230.42 | 234.20 | 786,143 | -3.69(-1.55%) |
Feb 25, 2022 | 236.81 | 240.33 | 235.50 | 237.89 | 526,845 | +2.31(+0.98%) |
Feb 24, 2022 | 227.93 | 236.17 | 226.68 | 235.58 | 878,351 | +0.70(+0.30%) |
Feb 23, 2022 | 238.77 | 239.80 | 234.62 | 234.88 | 759,168 | -2.42(-1.02%) |
Feb 22, 2022 | 233.05 | 240.25 | 232.76 | 237.30 | 996,776 | +3.79(+1.62%) |
Feb 18, 2022 | 233.51 | 0 | -1.88(-0.80%) | |||
Feb 17, 2022 | 241.58 | 242.72 | 235.00 | 235.39 | 596,235 | -8.90(-3.64%) |
Feb 16, 2022 | 243.04 | 246.00 | 242.10 | 244.29 | 538,188 | -0.01(-0.00%) |
Feb 15, 2022 | 246.01 | 247.90 | 243.97 | 244.30 | 591,249 | -0.39(-0.16%) |
Feb 14, 2022 | 247.00 | 247.55 | 244.44 | 244.69 | 714,956 | -1.78(-0.72%) |
Feb 11, 2022 | 246.59 | 249.19 | 243.99 | 246.47 | 694,482 | -0.96(-0.39%) |
Feb 10, 2022 | 248.39 | 252.43 | 245.54 | 247.43 | 668,206 | -4.57(-1.81%) |
Feb 09, 2022 | 248.08 | 254.20 | 246.00 | 252.00 | 1,471,537 | +15.73(+6.66%) |
Feb 08, 2022 | 234.82 | 237.06 | 231.87 | 236.27 | 810,660 | +1.01(+0.43%) |
Feb 07, 2022 | 237.06 | 237.52 | 233.26 | 235.26 | 530,623 | -0.93(-0.39%) |
Feb 04, 2022 | 231.73 | 237.66 | 230.01 | 236.19 | 554,744 | +2.20(+0.94%) |
Feb 03, 2022 | 239.82 | 233.96 | 233.99 | 581,563 | -7.19(-2.98%) | |
Feb 02, 2022 | 239.99 | 243.17 | 239.37 | 241.18 | 821,199 | +0.49(+0.20%) |