Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 217.83 | 219.91 | 212.99 | 213.99 | 190,488 | -3.51(-1.61%) |
Apr 28, 2022 | 214.17 | 217.72 | 210.02 | 217.50 | 189,517 | +5.20(+2.45%) |
Apr 27, 2022 | 213.94 | 216.73 | 211.31 | 212.30 | 236,879 | +0.11(+0.05%) |
Apr 26, 2022 | 216.51 | 218.38 | 208.85 | 212.19 | 177,175 | -6.50(-2.97%) |
Apr 25, 2022 | 214.65 | 218.96 | 211.39 | 218.69 | 135,542 | +4.73(+2.21%) |
Apr 22, 2022 | 222.18 | 225.54 | 212.00 | 213.96 | 286,660 | -10.26(-4.58%) |
Apr 21, 2022 | 231.87 | 233.88 | 223.97 | 224.22 | 98,441 | -5.48(-2.39%) |
Apr 20, 2022 | 224.45 | 230.16 | 222.20 | 229.70 | 142,614 | +6.99(+3.14%) |
Apr 19, 2022 | 218.67 | 225.94 | 216.99 | 222.71 | 105,357 | +3.96(+1.81%) |
Apr 18, 2022 | 221.35 | 222.01 | 216.47 | 218.75 | 112,238 | -4.79(-2.14%) |
Apr 14, 2022 | 226.69 | 227.44 | 223.15 | 223.54 | 106,615 | -2.86(-1.26%) |
Apr 13, 2022 | 224.35 | 229.26 | 220.62 | 226.40 | 101,886 | +2.05(+0.91%) |
Apr 12, 2022 | 222.75 | 233.30 | 222.26 | 224.35 | 279,862 | +2.59(+1.17%) |
Apr 11, 2022 | 228.90 | 228.90 | 220.99 | 221.76 | 108,065 | -5.51(-2.42%) |
Apr 08, 2022 | 224.60 | 229.45 | 221.35 | 227.27 | 184,939 | +3.65(+1.63%) |
Apr 07, 2022 | 219.88 | 223.99 | 218.96 | 223.62 | 157,532 | +3.12(+1.41%) |
Apr 06, 2022 | 217.59 | 221.36 | 216.34 | 220.50 | 201,358 | +1.61(+0.74%) |
Apr 05, 2022 | 217.91 | 223.06 | 217.68 | 218.89 | 179,790 | +1.28(+0.59%) |
Apr 04, 2022 | 225.70 | 226.82 | 215.82 | 217.61 | 298,904 | -9.04(-3.99%) |
Apr 01, 2022 | 223.23 | 228.39 | 222.00 | 226.65 | 164,795 | +4.01(+1.80%) |
Mar 31, 2022 | 226.70 | 227.71 | 222.18 | 222.64 | 183,182 | -4.47(-1.97%) |
Mar 30, 2022 | 224.85 | 230.83 | 224.85 | 227.11 | 145,955 | +2.54(+1.13%) |
Mar 29, 2022 | 225.45 | 228.78 | 224.16 | 224.57 | 300,757 | +1.42(+0.64%) |
Mar 28, 2022 | 224.99 | 226.98 | 221.74 | 223.15 | 296,123 | -2.47(-1.09%) |
Mar 25, 2022 | 226.00 | 226.51 | 223.29 | 225.62 | 212,852 | +0.57(+0.25%) |
Mar 24, 2022 | 231.29 | 231.29 | 224.54 | 225.05 | 243,222 | -5.99(-2.59%) |
Mar 23, 2022 | 241.42 | 241.42 | 229.75 | 231.04 | 176,384 | -11.55(-4.76%) |
Mar 22, 2022 | 247.36 | 247.61 | 239.12 | 242.59 | 283,368 | -4.87(-1.97%) |
Mar 21, 2022 | 244.67 | 249.40 | 244.65 | 247.46 | 208,725 | +2.47(+1.01%) |
Mar 18, 2022 | 247.58 | 251.73 | 243.23 | 244.99 | 329,250 | -1.61(-0.65%) |
Mar 17, 2022 | 235.35 | 247.87 | 234.37 | 246.60 | 354,781 | +10.20(+4.31%) |
Mar 16, 2022 | 227.76 | 236.78 | 227.76 | 236.40 | 277,617 | +10.37(+4.59%) |
Mar 15, 2022 | 223.01 | 226.04 | 220.29 | 226.03 | 142,951 | +4.72(+2.13%) |
Mar 14, 2022 | 221.60 | 226.51 | 219.42 | 221.31 | 137,026 | -2.69(-1.20%) |
Mar 11, 2022 | 226.59 | 226.95 | 222.53 | 224.00 | 158,624 | -0.72(-0.32%) |
Mar 10, 2022 | 222.88 | 225.46 | 221.11 | 224.72 | 188,755 | -1.99(-0.88%) |
Mar 09, 2022 | 224.23 | 228.50 | 223.20 | 226.71 | 156,147 | +5.40(+2.44%) |
Mar 08, 2022 | 233.71 | 235.17 | 219.67 | 221.31 | 285,638 | -11.77(-5.05%) |
Mar 07, 2022 | 241.66 | 241.66 | 232.15 | 233.08 | 273,590 | -9.85(-4.05%) |
Mar 04, 2022 | 239.07 | 243.51 | 233.59 | 242.93 | 209,476 | +2.80(+1.17%) |
Mar 03, 2022 | 236.87 | 240.79 | 236.11 | 240.13 | 262,402 | +4.23(+1.79%) |
Mar 02, 2022 | 235.76 | 239.57 | 234.67 | 235.90 | 295,765 | +0.09(+0.04%) |
Mar 01, 2022 | 237.51 | 239.11 | 231.75 | 235.81 | 200,980 | -0.92(-0.39%) |
Feb 28, 2022 | 227.04 | 237.28 | 227.04 | 236.73 | 378,708 | +7.78(+3.40%) |
Feb 25, 2022 | 217.00 | 229.99 | 220.16 | 228.95 | 516,061 | +12.27(+5.66%) |
Feb 24, 2022 | 215.70 | 217.23 | 211.48 | 216.68 | 265,623 | +0.33(+0.15%) |
Feb 23, 2022 | 217.78 | 220.10 | 216.16 | 216.35 | 154,197 | -0.74(-0.34%) |
Feb 22, 2022 | 218.01 | 221.34 | 216.38 | 217.09 | 361,628 | -2.25(-1.03%) |
Feb 18, 2022 | 219.34 | 0 | -0.66(-0.30%) | |||
Feb 17, 2022 | 220.53 | 224.87 | 218.41 | 220.00 | 223,965 | -2.68(-1.20%) |
Feb 16, 2022 | 220.61 | 223.43 | 217.11 | 222.68 | 197,966 | +1.83(+0.83%) |
Feb 15, 2022 | 221.32 | 225.29 | 219.66 | 220.85 | 114,724 | +0.69(+0.31%) |
Feb 14, 2022 | 219.62 | 225.44 | 218.40 | 220.16 | 205,989 | -1.19(-0.54%) |
Feb 11, 2022 | 221.59 | 224.97 | 219.10 | 221.35 | 197,499 | +0.12(+0.05%) |
Feb 10, 2022 | 219.25 | 227.01 | 219.25 | 221.23 | 505,157 | -0.58(-0.26%) |
Feb 09, 2022 | 221.15 | 225.46 | 220.47 | 221.81 | 206,865 | +2.03(+0.92%) |
Feb 08, 2022 | 212.56 | 219.95 | 212.56 | 219.78 | 184,968 | +6.38(+2.99%) |
Feb 07, 2022 | 211.80 | 215.29 | 211.34 | 213.40 | 109,229 | +1.06(+0.50%) |
Feb 04, 2022 | 211.06 | 215.11 | 209.78 | 212.34 | 119,037 | +1.34(+0.64%) |
Feb 03, 2022 | 210.45 | 212.75 | 211.00 | 314,316 | +0.21(+0.10%) | |
Feb 02, 2022 | 212.47 | 214.53 | 209.11 | 210.79 | 139,515 | -2.71(-1.27%) |