Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 204.24 | 212.25 | 199.69 | 200.26 | 49,293,160 | -5.25(-2.56%) |
Apr 28, 2022 | 202.71 | 208.31 | 192.70 | 205.51 | 100,937,408 | +30.75(+17.59%) |
Apr 27, 2022 | 174.25 | 181.02 | 168.82 | 174.76 | 70,826,504 | -5.99(-3.32%) |
Apr 26, 2022 | 186.43 | 186.99 | 179.31 | 180.76 | 31,721,722 | -6.03(-3.23%) |
Apr 25, 2022 | 182.54 | 186.98 | 181.46 | 186.79 | 29,298,384 | +2.88(+1.56%) |
Apr 22, 2022 | 190.17 | 192.52 | 183.08 | 183.91 | 36,473,212 | -3.96(-2.11%) |
Apr 21, 2022 | 201.39 | 202.75 | 185.38 | 187.87 | 50,054,256 | -12.34(-6.16%) |
Apr 20, 2022 | 213.37 | 213.93 | 198.71 | 200.21 | 43,056,452 | -16.87(-7.77%) |
Apr 19, 2022 | 210.30 | 218.20 | 208.78 | 217.08 | 20,107,746 | +6.53(+3.10%) |
Apr 18, 2022 | 209.78 | 213.15 | 208.08 | 210.55 | 16,580,004 | +0.59(+0.28%) |
Apr 14, 2022 | 214.66 | 214.76 | 209.78 | 209.96 | 18,399,126 | -4.81(-2.24%) |
Apr 13, 2022 | 211.60 | 216.38 | 211.11 | 214.76 | 19,243,672 | +0.85(+0.40%) |
Apr 12, 2022 | 220.01 | 221.79 | 212.90 | 213.91 | 20,139,906 | -2.32(-1.07%) |
Apr 11, 2022 | 218.19 | 220.38 | 214.99 | 216.23 | 20,521,830 | -5.86(-2.64%) |
Apr 08, 2022 | 222.14 | 224.89 | 219.79 | 222.09 | 18,395,414 | -0.62(-0.28%) |
Apr 07, 2022 | 223.69 | 225.28 | 218.33 | 222.71 | 21,051,966 | -0.35(-0.16%) |
Apr 06, 2022 | 226.67 | 228.75 | 221.17 | 223.06 | 29,007,262 | -8.53(-3.68%) |
Apr 05, 2022 | 233.83 | 236.61 | 230.78 | 231.59 | 29,751,302 | -2.05(-0.88%) |
Apr 04, 2022 | 225.74 | 234.10 | 225.62 | 233.64 | 28,119,484 | +9.03(+4.02%) |
Apr 01, 2022 | 224.31 | 227.04 | 222.46 | 224.61 | 19,565,788 | +2.49(+1.12%) |
Mar 31, 2022 | 228.21 | 228.25 | 222.02 | 222.12 | 24,222,412 | -5.49(-2.41%) |
Mar 30, 2022 | 228.67 | 230.91 | 226.47 | 227.61 | 25,605,510 | -2.01(-0.87%) |
Mar 29, 2022 | 225.83 | 230.63 | 225.05 | 229.62 | 31,436,194 | +6.26(+2.80%) |
Mar 28, 2022 | 221.90 | 223.80 | 219.31 | 223.35 | 26,245,354 | +1.77(+0.80%) |
Mar 25, 2022 | 220.28 | 225.26 | 218.66 | 221.59 | 40,081,620 | +2.25(+1.02%) |
Mar 24, 2022 | 214.77 | 220.44 | 214.56 | 219.34 | 31,516,244 | +6.10(+2.86%) |
Mar 23, 2022 | 213.10 | 216.57 | 211.94 | 213.23 | 23,734,786 | -3.19(-1.47%) |
Mar 22, 2022 | 211.15 | 219.23 | 209.96 | 216.42 | 32,068,846 | +5.15(+2.44%) |
Mar 21, 2022 | 214.27 | 214.48 | 207.41 | 211.27 | 30,158,180 | -5.00(-2.31%) |
Mar 18, 2022 | 206.48 | 216.57 | 205.78 | 216.26 | 52,187,032 | +8.64(+4.16%) |
Mar 17, 2022 | 201.49 | 207.82 | 200.90 | 207.62 | 29,507,454 | +4.21(+2.07%) |
Mar 16, 2022 | 194.49 | 203.51 | 194.31 | 203.41 | 40,669,988 | +11.59(+6.04%) |
Mar 15, 2022 | 190.60 | 192.08 | 185.71 | 191.83 | 31,913,932 | +5.39(+2.89%) |
Mar 14, 2022 | 186.83 | 192.09 | 185.62 | 186.43 | 31,032,992 | -0.98(-0.52%) |
Mar 11, 2022 | 192.43 | 193.35 | 186.47 | 187.41 | 34,731,496 | -7.58(-3.89%) |
Mar 10, 2022 | 194.63 | 196.07 | 190.87 | 194.99 | 24,846,274 | -3.30(-1.66%) |
Mar 09, 2022 | 195.53 | 198.89 | 193.71 | 198.29 | 31,904,512 | +8.20(+4.31%) |
Mar 08, 2022 | 187.65 | 196.49 | 185.91 | 190.09 | 37,491,072 | +2.82(+1.50%) |
Mar 07, 2022 | 200.58 | 200.58 | 187.08 | 187.27 | 38,548,468 | -12.58(-6.29%) |
Mar 04, 2022 | 202.16 | 205.67 | 198.58 | 199.85 | 32,180,856 | -2.91(-1.43%) |
Mar 03, 2022 | 208.79 | 208.86 | 201.21 | 202.75 | 27,192,070 | -5.13(-2.47%) |
Mar 02, 2022 | 204.55 | 208.93 | 201.81 | 207.89 | 29,457,994 | +4.62(+2.27%) |
Mar 01, 2022 | 209.65 | 211.53 | 202.01 | 203.27 | 27,089,132 | -7.53(-3.57%) |
Feb 28, 2022 | 207.46 | 212.93 | 206.61 | 210.81 | 34,217,240 | +0.55(+0.26%) |
Feb 25, 2022 | 204.72 | 211.10 | 206.28 | 210.26 | 37,667,476 | +2.88(+1.39%) |
Feb 24, 2022 | 190.86 | 208.13 | 190.02 | 207.38 | 49,921,384 | +9.14(+4.61%) |
Feb 23, 2022 | 203.94 | 206.72 | 197.84 | 198.24 | 44,411,340 | -3.63(-1.80%) |
Feb 22, 2022 | 202.13 | 207.26 | 199.85 | 201.87 | 39,843,292 | -4.07(-1.98%) |
Feb 18, 2022 | 205.94 | 0 | -1.55(-0.75%) | |||
Feb 17, 2022 | 213.79 | 217.27 | 206.94 | 207.49 | 38,681,432 | -8.82(-4.08%) |
Feb 16, 2022 | 212.19 | 217.23 | 212.13 | 216.31 | 45,842,980 | -3.65(-1.66%) |
Feb 15, 2022 | 220.24 | 220.92 | 214.83 | 219.96 | 42,656,508 | +2.49(+1.15%) |
Feb 14, 2022 | 219.08 | 220.77 | 214.55 | 217.47 | 38,162,996 | -1.85(-0.84%) |
Feb 11, 2022 | 228.22 | 230.18 | 218.54 | 219.32 | 46,206,200 | -8.51(-3.74%) |
Feb 10, 2022 | 228.03 | 234.75 | 226.46 | 227.83 | 49,252,008 | -3.93(-1.69%) |
Feb 09, 2022 | 223.96 | 233.12 | 221.97 | 231.75 | 86,553,320 | +11.81(+5.37%) |
Feb 08, 2022 | 220.62 | 225.53 | 215.92 | 219.95 | 94,739,208 | -6.99(-3.08%) |
Feb 07, 2022 | 237.45 | 238.05 | 223.77 | 226.94 | 88,487,352 | -9.90(-4.18%) |
Feb 04, 2022 | 234.72 | 242.35 | 229.87 | 236.84 | 89,515,192 | -0.67(-0.28%) |
Feb 03, 2022 | 244.39 | 235.50 | 237.51 | 188,111,088 | -85.15(-26.39%) | |
Feb 02, 2022 | 327.47 | 327.65 | 316.54 | 322.66 | 56,750,388 | +4.00(+1.25%) |