Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 227.44 | 228.80 | 220.78 | 221.31 | 1,101,272 | -8.19(-3.57%) |
Apr 28, 2022 | 226.43 | 230.57 | 223.96 | 229.50 | 1,415,098 | +5.52(+2.46%) |
Apr 27, 2022 | 223.92 | 226.80 | 222.78 | 223.99 | 1,843,230 | +0.47(+0.21%) |
Apr 26, 2022 | 228.79 | 228.88 | 223.48 | 223.52 | 887,868 | -6.61(-2.87%) |
Apr 25, 2022 | 227.28 | 230.31 | 225.04 | 230.13 | 1,060,308 | +1.44(+0.63%) |
Apr 22, 2022 | 234.61 | 234.61 | 228.47 | 228.69 | 757,726 | -6.50(-2.76%) |
Apr 21, 2022 | 240.81 | 241.78 | 234.64 | 235.19 | 750,895 | -3.73(-1.56%) |
Apr 20, 2022 | 240.09 | 240.65 | 238.44 | 238.92 | 1,795,265 | -0.33(-0.14%) |
Apr 19, 2022 | 235.07 | 239.71 | 235.07 | 239.25 | 1,022,837 | +4.08(+1.73%) |
Apr 18, 2022 | 234.82 | 236.22 | 233.99 | 235.17 | 745,827 | -0.25(-0.11%) |
Apr 14, 2022 | 238.54 | 239.16 | 235.37 | 235.43 | 520,285 | -2.97(-1.25%) |
Apr 13, 2022 | 235.45 | 238.80 | 235.34 | 238.40 | 523,937 | +2.86(+1.22%) |
Apr 12, 2022 | 238.08 | 239.51 | 234.61 | 235.53 | 521,779 | -0.79(-0.33%) |
Apr 11, 2022 | 238.52 | 238.68 | 236.04 | 236.32 | 750,360 | -3.84(-1.60%) |
Apr 08, 2022 | 240.38 | 241.84 | 239.36 | 240.16 | 1,813,872 | -0.67(-0.28%) |
Apr 07, 2022 | 239.56 | 241.94 | 238.04 | 240.83 | 537,809 | +0.93(+0.39%) |
Apr 06, 2022 | 240.15 | 241.13 | 238.27 | 239.90 | 900,954 | -2.48(-1.02%) |
Apr 05, 2022 | 245.01 | 246.31 | 241.95 | 242.38 | 1,495,839 | -3.50(-1.42%) |
Apr 04, 2022 | 243.95 | 245.91 | 243.58 | 245.87 | 1,119,583 | +2.03(+0.83%) |
Apr 01, 2022 | 243.96 | 243.96 | 241.72 | 243.84 | 821,540 | +1.01(+0.42%) |
Mar 31, 2022 | 246.16 | 246.77 | 242.69 | 242.83 | 2,015,856 | -3.81(-1.54%) |
Mar 30, 2022 | 247.78 | 248.20 | 245.49 | 246.64 | 624,391 | -1.85(-0.74%) |
Mar 29, 2022 | 247.01 | 248.76 | 245.95 | 248.49 | 852,814 | +3.40(+1.39%) |
Mar 28, 2022 | 242.98 | 245.09 | 241.87 | 245.09 | 743,222 | +1.80(+0.74%) |
Mar 25, 2022 | 242.47 | 243.45 | 241.12 | 243.29 | 704,702 | +0.90(+0.37%) |
Mar 24, 2022 | 240.02 | 242.39 | 239.37 | 242.39 | 342,479 | +3.57(+1.50%) |
Mar 23, 2022 | 240.54 | 241.45 | 238.81 | 238.81 | 1,028,651 | -3.21(-1.32%) |
Mar 22, 2022 | 239.83 | 242.46 | 239.77 | 242.02 | 392,493 | +2.91(+1.22%) |
Mar 21, 2022 | 239.15 | 240.28 | 237.05 | 239.10 | 669,059 | -0.06(-0.02%) |
Mar 18, 2022 | 235.70 | 239.43 | 235.26 | 239.16 | 897,619 | +2.63(+1.11%) |
Mar 17, 2022 | 232.37 | 236.48 | 232.11 | 236.53 | 750,721 | +3.21(+1.38%) |
Mar 16, 2022 | 230.00 | 233.38 | 227.49 | 233.32 | 961,417 | +5.40(+2.37%) |
Mar 15, 2022 | 224.33 | 228.25 | 223.93 | 227.91 | 1,757,346 | +4.77(+2.14%) |
Mar 14, 2022 | 225.30 | 227.23 | 222.47 | 223.14 | 1,391,996 | -1.94(-0.86%) |
Mar 11, 2022 | 229.29 | 229.93 | 224.84 | 225.08 | 765,993 | -3.15(-1.38%) |
Mar 10, 2022 | 226.77 | 228.67 | 225.47 | 228.22 | 853,196 | -1.00(-0.43%) |
Mar 09, 2022 | 227.76 | 230.31 | 226.94 | 229.22 | 1,071,277 | +6.11(+2.74%) |
Mar 08, 2022 | 224.48 | 228.92 | 222.34 | 223.11 | 2,039,502 | -1.52(-0.68%) |
Mar 07, 2022 | 231.28 | 231.60 | 224.52 | 224.63 | 975,136 | -7.07(-3.05%) |
Mar 04, 2022 | 232.21 | 232.37 | 229.51 | 231.70 | 971,010 | -2.35(-1.01%) |
Mar 03, 2022 | 236.50 | 237.04 | 232.99 | 234.05 | 775,835 | -1.57(-0.67%) |
Mar 02, 2022 | 232.55 | 236.46 | 232.05 | 235.62 | 1,760,802 | +4.26(+1.84%) |
Mar 01, 2022 | 234.32 | 235.23 | 229.84 | 231.36 | 963,798 | -3.58(-1.52%) |
Feb 28, 2022 | 232.42 | 235.80 | 231.77 | 234.94 | 1,785,994 | -0.26(-0.11%) |
Feb 25, 2022 | 230.55 | 235.33 | 231.30 | 235.20 | 1,026,825 | +5.09(+2.21%) |
Feb 24, 2022 | 220.34 | 230.42 | 220.21 | 230.11 | 1,631,244 | +3.77(+1.66%) |
Feb 23, 2022 | 232.06 | 232.50 | 226.05 | 226.35 | 943,143 | -4.31(-1.87%) |
Feb 22, 2022 | 231.93 | 233.89 | 228.64 | 230.65 | 1,088,979 | -2.47(-1.06%) |
Feb 18, 2022 | 233.12 | 0 | -1.66(-0.71%) | |||
Feb 17, 2022 | 238.35 | 238.57 | 234.51 | 234.78 | 566,640 | -5.32(-2.22%) |
Feb 16, 2022 | 238.97 | 240.95 | 237.74 | 240.10 | 965,276 | +0.11(+0.04%) |
Feb 15, 2022 | 238.67 | 240.19 | 238.40 | 240.00 | 531,345 | +3.90(+1.65%) |
Feb 14, 2022 | 236.60 | 237.45 | 234.18 | 236.09 | 719,354 | -0.80(-0.34%) |
Feb 11, 2022 | 241.61 | 242.92 | 236.03 | 236.90 | 856,476 | -4.73(-1.96%) |
Feb 10, 2022 | 242.66 | 246.37 | 240.53 | 241.63 | 630,241 | -4.19(-1.71%) |
Feb 09, 2022 | 244.34 | 246.02 | 244.34 | 245.82 | 574,757 | +3.80(+1.57%) |
Feb 08, 2022 | 239.65 | 242.61 | 239.02 | 242.02 | 521,497 | +2.08(+0.87%) |
Feb 07, 2022 | 241.08 | 242.04 | 239.32 | 239.94 | 539,272 | -0.81(-0.34%) |
Feb 04, 2022 | 239.26 | 242.83 | 237.91 | 240.75 | 2,040,937 | +1.53(+0.64%) |
Feb 03, 2022 | 241.37 | 238.78 | 239.22 | 1,091,026 | -5.84(-2.38%) | |
Feb 02, 2022 | 244.69 | 245.50 | 242.88 | 245.06 | 825,258 | +1.87(+0.77%) |