Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 203.10 | 204.38 | 198.00 | 198.40 | 1,439,568 | -5.77(-2.83%) |
Apr 28, 2022 | 204.53 | 206.35 | 201.45 | 204.18 | 1,628,936 | -0.19(-0.09%) |
Apr 27, 2022 | 196.73 | 206.65 | 194.28 | 204.37 | 2,494,598 | +11.45(+5.94%) |
Apr 26, 2022 | 200.54 | 200.59 | 192.80 | 192.91 | 2,346,106 | -7.50(-3.74%) |
Apr 25, 2022 | 200.27 | 201.13 | 196.75 | 200.41 | 2,255,550 | -1.23(-0.61%) |
Apr 22, 2022 | 206.62 | 207.41 | 201.17 | 201.64 | 1,735,765 | -4.93(-2.39%) |
Apr 21, 2022 | 214.03 | 214.79 | 206.37 | 206.57 | 1,806,030 | -7.08(-3.32%) |
Apr 20, 2022 | 212.57 | 214.93 | 211.59 | 213.66 | 1,759,800 | +1.90(+0.90%) |
Apr 19, 2022 | 214.49 | 215.07 | 209.58 | 211.75 | 1,499,790 | -1.94(-0.91%) |
Apr 18, 2022 | 214.63 | 216.03 | 212.65 | 213.69 | 854,968 | -1.28(-0.60%) |
Apr 14, 2022 | 216.80 | 217.58 | 214.88 | 214.97 | 922,135 | -1.54(-0.71%) |
Apr 13, 2022 | 214.21 | 216.77 | 213.29 | 216.51 | 1,199,579 | +3.01(+1.41%) |
Apr 12, 2022 | 217.11 | 219.50 | 212.57 | 213.50 | 1,622,699 | -3.45(-1.59%) |
Apr 11, 2022 | 219.10 | 219.24 | 214.77 | 216.95 | 1,439,468 | -2.41(-1.10%) |
Apr 08, 2022 | 222.47 | 223.44 | 218.90 | 219.35 | 1,391,735 | -1.63(-0.74%) |
Apr 07, 2022 | 221.25 | 222.31 | 215.97 | 220.98 | 1,339,922 | +0.77(+0.35%) |
Apr 06, 2022 | 213.98 | 220.46 | 213.47 | 220.21 | 1,985,452 | +5.42(+2.52%) |
Apr 05, 2022 | 210.98 | 217.65 | 210.98 | 214.79 | 1,356,601 | +2.60(+1.22%) |
Apr 04, 2022 | 217.16 | 217.67 | 210.91 | 212.20 | 1,460,973 | -4.73(-2.18%) |
Apr 01, 2022 | 215.87 | 217.88 | 213.84 | 216.93 | 2,107,219 | +1.77(+0.82%) |
Mar 31, 2022 | 219.43 | 221.43 | 215.13 | 215.16 | 2,825,614 | -3.56(-1.63%) |
Mar 30, 2022 | 219.18 | 220.43 | 217.63 | 218.72 | 1,754,103 | +0.82(+0.38%) |
Mar 29, 2022 | 221.62 | 222.06 | 215.96 | 217.90 | 2,412,349 | -3.34(-1.51%) |
Mar 28, 2022 | 224.43 | 225.01 | 220.76 | 221.24 | 1,984,997 | -2.84(-1.27%) |
Mar 25, 2022 | 222.10 | 225.53 | 222.10 | 224.07 | 1,770,877 | +2.52(+1.14%) |
Mar 24, 2022 | 223.70 | 224.77 | 220.50 | 221.55 | 1,982,187 | -1.68(-0.75%) |
Mar 23, 2022 | 224.33 | 226.03 | 222.94 | 223.23 | 1,079,910 | -1.08(-0.48%) |
Mar 22, 2022 | 226.82 | 227.94 | 222.27 | 224.32 | 2,075,280 | -2.51(-1.10%) |
Mar 21, 2022 | 224.78 | 227.45 | 224.55 | 226.82 | 1,595,170 | +1.05(+0.46%) |
Mar 18, 2022 | 225.31 | 227.26 | 222.99 | 225.78 | 3,165,224 | +3.00(+1.35%) |
Mar 17, 2022 | 218.17 | 222.78 | 218.11 | 222.77 | 1,492,940 | +3.86(+1.76%) |
Mar 16, 2022 | 210.54 | 219.06 | 210.54 | 218.91 | 2,239,039 | +9.05(+4.31%) |
Mar 15, 2022 | 209.10 | 210.35 | 207.49 | 209.86 | 1,314,150 | +2.20(+1.06%) |
Mar 14, 2022 | 205.96 | 210.13 | 204.39 | 207.66 | 1,700,197 | +3.27(+1.60%) |
Mar 11, 2022 | 207.50 | 209.59 | 204.14 | 204.39 | 1,431,719 | -1.81(-0.88%) |
Mar 10, 2022 | 205.53 | 207.44 | 203.73 | 206.20 | 1,644,072 | -1.93(-0.93%) |
Mar 09, 2022 | 203.75 | 209.48 | 203.17 | 208.13 | 1,815,864 | +7.56(+3.77%) |
Mar 08, 2022 | 211.86 | 211.86 | 200.07 | 200.57 | 2,993,454 | -11.71(-5.51%) |
Mar 07, 2022 | 219.51 | 220.05 | 212.19 | 212.27 | 2,235,667 | -7.24(-3.30%) |
Mar 04, 2022 | 215.34 | 220.30 | 212.99 | 219.51 | 1,635,707 | +2.66(+1.22%) |
Mar 03, 2022 | 214.66 | 219.80 | 214.06 | 216.86 | 2,403,538 | +3.67(+1.72%) |
Mar 02, 2022 | 212.59 | 214.87 | 211.80 | 213.18 | 1,584,709 | +2.96(+1.41%) |
Mar 01, 2022 | 212.82 | 214.62 | 209.28 | 210.22 | 2,037,393 | -2.77(-1.30%) |
Feb 28, 2022 | 212.29 | 214.49 | 211.40 | 212.99 | 1,948,415 | -2.59(-1.20%) |
Feb 25, 2022 | 215.35 | 216.87 | 213.75 | 215.59 | 2,239,567 | +1.94(+0.91%) |
Feb 24, 2022 | 206.74 | 214.44 | 206.36 | 213.65 | 2,590,659 | +1.53(+0.72%) |
Feb 23, 2022 | 215.98 | 217.00 | 211.94 | 212.12 | 1,177,795 | -2.53(-1.18%) |
Feb 22, 2022 | 213.15 | 214.96 | 212.45 | 214.65 | 1,604,103 | +1.58(+0.74%) |
Feb 18, 2022 | 213.07 | 0 | -2.01(-0.93%) | |||
Feb 17, 2022 | 214.40 | 217.20 | 212.50 | 215.08 | 1,352,282 | -0.06(-0.03%) |
Feb 16, 2022 | 214.55 | 215.90 | 214.19 | 215.15 | 1,956,807 | +0.07(+0.03%) |
Feb 15, 2022 | 217.07 | 218.95 | 214.06 | 215.07 | 1,949,363 | -0.30(-0.14%) |
Feb 14, 2022 | 217.59 | 217.68 | 212.80 | 215.37 | 2,291,833 | -1.67(-0.77%) |
Feb 11, 2022 | 219.76 | 219.76 | 214.37 | 217.04 | 2,878,024 | -2.72(-1.24%) |
Feb 10, 2022 | 221.99 | 222.39 | 218.68 | 219.76 | 2,628,273 | -4.92(-2.19%) |
Feb 09, 2022 | 222.53 | 231.37 | 219.94 | 224.68 | 2,982,104 | +7.29(+3.36%) |
Feb 08, 2022 | 216.89 | 218.50 | 213.53 | 217.39 | 2,153,157 | -1.13(-0.52%) |
Feb 07, 2022 | 221.67 | 222.13 | 217.96 | 218.52 | 1,324,367 | -3.15(-1.42%) |
Feb 04, 2022 | 215.20 | 223.50 | 215.20 | 221.67 | 2,229,838 | +4.59(+2.12%) |
Feb 03, 2022 | 215.23 | 218.19 | 217.08 | 3,309,863 | +1.53(+0.71%) | |
Feb 02, 2022 | 209.09 | 216.15 | 208.68 | 215.55 | 2,323,754 | +6.62(+3.17%) |