Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 199.00 | 201.07 | 193.46 | 193.95 | 1,387,652 | -6.77(-3.37%) |
Apr 28, 2022 | 199.59 | 202.99 | 195.28 | 200.72 | 1,056,172 | +3.06(+1.55%) |
Apr 27, 2022 | 197.96 | 200.81 | 196.34 | 197.66 | 959,801 | -0.55(-0.28%) |
Apr 26, 2022 | 201.91 | 203.16 | 198.09 | 198.21 | 1,043,211 | -3.94(-1.95%) |
Apr 25, 2022 | 197.38 | 202.64 | 196.14 | 202.14 | 1,904,105 | +3.19(+1.60%) |
Apr 22, 2022 | 208.37 | 208.92 | 198.82 | 198.96 | 2,227,544 | -12.06(-5.72%) |
Apr 21, 2022 | 210.62 | 212.77 | 207.96 | 211.02 | 2,371,581 | -1.84(-0.86%) |
Apr 20, 2022 | 213.99 | 214.86 | 211.11 | 212.86 | 1,274,542 | -0.54(-0.25%) |
Apr 19, 2022 | 209.45 | 213.90 | 209.24 | 213.40 | 1,258,715 | +3.97(+1.89%) |
Apr 18, 2022 | 218.32 | 219.16 | 206.69 | 209.43 | 2,279,671 | -10.30(-4.69%) |
Apr 14, 2022 | 227.75 | 229.99 | 219.56 | 219.73 | 1,152,409 | -8.81(-3.85%) |
Apr 13, 2022 | 228.27 | 230.81 | 226.75 | 228.54 | 803,188 | +0.66(+0.29%) |
Apr 12, 2022 | 228.37 | 232.41 | 226.10 | 227.88 | 849,026 | +1.52(+0.67%) |
Apr 11, 2022 | 225.69 | 228.81 | 224.15 | 226.36 | 785,532 | -1.22(-0.54%) |
Apr 08, 2022 | 221.90 | 229.39 | 221.90 | 227.58 | 884,490 | +5.20(+2.34%) |
Apr 07, 2022 | 215.41 | 224.66 | 215.20 | 222.38 | 1,339,167 | +5.84(+2.69%) |
Apr 06, 2022 | 214.65 | 217.35 | 211.43 | 216.55 | 1,169,538 | +0.40(+0.19%) |
Apr 05, 2022 | 218.93 | 224.14 | 214.58 | 216.14 | 1,169,515 | -3.06(-1.40%) |
Apr 04, 2022 | 218.55 | 219.35 | 216.26 | 219.20 | 1,056,847 | +0.93(+0.43%) |
Apr 01, 2022 | 225.01 | 225.78 | 217.88 | 218.27 | 1,167,512 | -6.41(-2.85%) |
Mar 31, 2022 | 224.97 | 232.55 | 223.75 | 224.68 | 2,323,343 | +0.50(+0.22%) |
Mar 30, 2022 | 222.50 | 224.32 | 220.97 | 224.18 | 625,106 | -0.48(-0.21%) |
Mar 29, 2022 | 224.79 | 225.82 | 221.70 | 224.66 | 779,286 | +1.08(+0.48%) |
Mar 28, 2022 | 222.96 | 224.03 | 220.68 | 223.58 | 619,494 | +0.03(+0.01%) |
Mar 25, 2022 | 226.25 | 226.95 | 220.83 | 223.56 | 674,396 | -1.09(-0.48%) |
Mar 24, 2022 | 224.53 | 226.01 | 223.37 | 224.64 | 641,427 | +1.16(+0.52%) |
Mar 23, 2022 | 223.45 | 225.10 | 221.55 | 223.48 | 887,979 | +0.30(+0.13%) |
Mar 22, 2022 | 223.57 | 224.06 | 220.36 | 223.18 | 528,090 | +0.21(+0.10%) |
Mar 21, 2022 | 224.65 | 226.79 | 221.01 | 222.97 | 569,006 | -1.87(-0.83%) |
Mar 18, 2022 | 226.70 | 226.73 | 221.10 | 224.84 | 1,367,331 | +0.90(+0.40%) |
Mar 17, 2022 | 218.19 | 224.18 | 217.22 | 223.94 | 761,766 | +5.28(+2.41%) |
Mar 16, 2022 | 220.95 | 222.39 | 213.59 | 218.66 | 831,888 | -0.73(-0.33%) |
Mar 15, 2022 | 217.40 | 219.62 | 213.23 | 219.40 | 769,084 | +3.41(+1.58%) |
Mar 14, 2022 | 218.82 | 222.54 | 215.47 | 215.99 | 977,343 | -2.10(-0.96%) |
Mar 11, 2022 | 221.45 | 222.99 | 217.37 | 218.09 | 947,912 | -2.34(-1.06%) |
Mar 10, 2022 | 214.42 | 220.79 | 212.38 | 220.43 | 1,046,668 | +3.95(+1.82%) |
Mar 09, 2022 | 213.27 | 218.77 | 210.37 | 216.48 | 1,020,258 | +5.35(+2.54%) |
Mar 08, 2022 | 217.95 | 225.34 | 210.23 | 211.13 | 1,885,634 | -7.88(-3.60%) |
Mar 07, 2022 | 213.31 | 227.82 | 213.31 | 219.01 | 2,516,664 | +5.34(+2.50%) |
Mar 04, 2022 | 207.00 | 214.15 | 205.30 | 213.67 | 1,573,888 | +7.00(+3.39%) |
Mar 03, 2022 | 201.07 | 208.15 | 200.38 | 206.67 | 1,142,883 | +6.70(+3.35%) |
Mar 02, 2022 | 198.01 | 200.44 | 195.62 | 199.97 | 933,947 | +2.43(+1.23%) |
Mar 01, 2022 | 196.18 | 199.65 | 196.02 | 197.54 | 1,201,003 | +1.34(+0.68%) |
Feb 28, 2022 | 191.21 | 196.68 | 190.79 | 196.20 | 1,394,142 | +3.00(+1.55%) |
Feb 25, 2022 | 188.19 | 193.38 | 187.20 | 193.20 | 874,615 | +5.09(+2.71%) |
Feb 24, 2022 | 180.03 | 188.94 | 179.72 | 188.11 | 1,866,762 | +3.46(+1.87%) |
Feb 23, 2022 | 194.35 | 194.63 | 184.08 | 184.65 | 1,555,236 | -8.25(-4.28%) |
Feb 22, 2022 | 205.21 | 205.56 | 192.45 | 192.90 | 1,843,181 | -13.30(-6.45%) |
Feb 18, 2022 | 206.21 | 0 | +0.67(+0.33%) | |||
Feb 17, 2022 | 205.24 | 206.76 | 203.38 | 205.53 | 939,849 | -0.63(-0.30%) |
Feb 16, 2022 | 209.36 | 210.88 | 203.87 | 206.16 | 999,412 | -4.28(-2.03%) |
Feb 15, 2022 | 210.42 | 212.89 | 209.35 | 210.43 | 768,865 | +1.51(+0.73%) |
Feb 14, 2022 | 210.90 | 211.82 | 205.66 | 208.92 | 742,037 | -1.45(-0.69%) |
Feb 11, 2022 | 210.99 | 212.58 | 209.15 | 210.37 | 759,520 | -1.09(-0.52%) |
Feb 10, 2022 | 212.34 | 216.16 | 210.62 | 211.46 | 875,126 | -3.72(-1.73%) |
Feb 09, 2022 | 214.74 | 216.95 | 213.62 | 215.18 | 758,132 | +2.41(+1.13%) |
Feb 08, 2022 | 208.93 | 213.66 | 208.93 | 212.77 | 1,056,023 | +4.16(+1.99%) |
Feb 07, 2022 | 208.64 | 210.62 | 206.84 | 208.61 | 1,061,648 | +0.65(+0.31%) |
Feb 04, 2022 | 210.33 | 210.35 | 205.59 | 207.96 | 684,369 | -2.43(-1.15%) |
Feb 03, 2022 | 210.35 | 210.39 | 698,431 | -1.37(-0.65%) | ||
Feb 02, 2022 | 211.76 | 215.09 | 210.65 | 211.76 | 1,051,435 | +0.56(+0.26%) |