Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 217.05 | 218.29 | 211.24 | 211.65 | 3,489,807 | -7.16(-3.27%) |
Apr 28, 2022 | 217.00 | 219.95 | 213.61 | 218.81 | 2,504,196 | +5.02(+2.35%) |
Apr 27, 2022 | 218.87 | 219.87 | 213.33 | 213.79 | 3,235,706 | -5.12(-2.34%) |
Apr 26, 2022 | 221.74 | 224.47 | 218.83 | 218.91 | 3,149,677 | -4.78(-2.14%) |
Apr 25, 2022 | 222.14 | 224.85 | 220.55 | 223.69 | 3,527,412 | -0.02(-0.01%) |
Apr 22, 2022 | 228.21 | 228.81 | 223.47 | 223.71 | 3,706,982 | -6.01(-2.62%) |
Apr 21, 2022 | 232.19 | 235.91 | 229.19 | 229.71 | 4,284,875 | -1.06(-0.46%) |
Apr 20, 2022 | 230.13 | 232.31 | 228.11 | 230.78 | 4,032,296 | +3.03(+1.33%) |
Apr 19, 2022 | 222.44 | 228.81 | 221.66 | 227.75 | 5,070,411 | +6.16(+2.78%) |
Apr 18, 2022 | 218.02 | 223.32 | 217.60 | 221.59 | 3,609,696 | +2.03(+0.92%) |
Apr 14, 2022 | 216.51 | 220.47 | 215.77 | 219.56 | 4,223,835 | +3.13(+1.45%) |
Apr 13, 2022 | 213.17 | 217.70 | 212.44 | 216.43 | 2,648,365 | +2.30(+1.07%) |
Apr 12, 2022 | 215.02 | 217.90 | 213.26 | 214.13 | 3,636,900 | +1.88(+0.89%) |
Apr 11, 2022 | 215.91 | 218.41 | 211.88 | 212.26 | 3,426,598 | -3.73(-1.73%) |
Apr 08, 2022 | 215.67 | 218.51 | 213.47 | 215.99 | 7,163,989 | +4.77(+2.26%) |
Apr 07, 2022 | 202.71 | 212.72 | 202.19 | 211.22 | 8,575,255 | +11.34(+5.67%) |
Apr 06, 2022 | 195.93 | 200.94 | 195.31 | 199.88 | 3,973,165 | +1.06(+0.54%) |
Apr 05, 2022 | 197.61 | 202.13 | 197.33 | 198.81 | 2,742,494 | +0.35(+0.18%) |
Apr 04, 2022 | 194.56 | 198.65 | 190.85 | 198.46 | 3,421,606 | +3.58(+1.84%) |
Apr 01, 2022 | 197.46 | 198.21 | 194.02 | 194.88 | 3,475,551 | -1.56(-0.79%) |
Mar 31, 2022 | 202.09 | 203.82 | 196.29 | 196.44 | 4,985,585 | -9.01(-4.39%) |
Mar 30, 2022 | 205.18 | 207.05 | 204.22 | 205.45 | 2,662,171 | -0.90(-0.44%) |
Mar 29, 2022 | 205.49 | 207.87 | 203.82 | 206.35 | 3,437,530 | +3.16(+1.55%) |
Mar 28, 2022 | 201.84 | 203.19 | 200.35 | 203.19 | 2,390,232 | +0.84(+0.42%) |
Mar 25, 2022 | 201.83 | 203.57 | 200.24 | 202.35 | 2,664,365 | +1.45(+0.72%) |
Mar 24, 2022 | 200.89 | 202.44 | 200.08 | 200.90 | 2,420,279 | +0.30(+0.15%) |
Mar 23, 2022 | 205.74 | 206.16 | 199.88 | 200.60 | 3,233,485 | -5.60(-2.72%) |
Mar 22, 2022 | 207.07 | 207.92 | 205.26 | 206.20 | 2,668,614 | -0.21(-0.10%) |
Mar 21, 2022 | 209.22 | 211.47 | 204.86 | 206.41 | 3,266,260 | -2.82(-1.35%) |
Mar 18, 2022 | 202.61 | 209.32 | 201.86 | 209.24 | 7,103,028 | +5.02(+2.46%) |
Mar 17, 2022 | 199.01 | 204.47 | 198.53 | 204.22 | 3,948,622 | +4.66(+2.34%) |
Mar 16, 2022 | 200.80 | 202.44 | 195.99 | 199.56 | 3,266,209 | +0.22(+0.11%) |
Mar 15, 2022 | 194.85 | 200.12 | 194.85 | 199.33 | 3,097,071 | +6.10(+3.16%) |
Mar 14, 2022 | 192.72 | 195.22 | 189.71 | 193.23 | 3,422,710 | +1.66(+0.86%) |
Mar 11, 2022 | 199.62 | 200.43 | 191.42 | 191.58 | 4,367,440 | -7.23(-3.64%) |
Mar 10, 2022 | 197.71 | 194.46 | 198.81 | 3,407,199 | -1.13(-0.56%) | |
Mar 09, 2022 | 197.82 | 202.18 | 197.57 | 199.94 | 3,438,777 | +6.66(+3.44%) |
Mar 08, 2022 | 195.52 | 198.00 | 191.33 | 193.28 | 4,817,400 | -2.06(-1.06%) |
Mar 07, 2022 | 207.43 | 207.91 | 194.91 | 195.34 | 6,203,855 | -12.09(-5.83%) |
Mar 04, 2022 | 206.16 | 208.35 | 205.16 | 207.43 | 4,318,335 | +0.24(+0.12%) |
Mar 03, 2022 | 209.30 | 212.14 | 205.83 | 207.19 | 4,966,235 | -0.98(-0.47%) |
Mar 02, 2022 | 205.49 | 209.30 | 202.40 | 208.17 | 6,867,728 | +5.06(+2.49%) |
Mar 01, 2022 | 209.96 | 210.21 | 202.30 | 203.11 | 17,038,264 | +18.20(+9.84%) |
Feb 28, 2022 | 182.68 | 186.22 | 181.28 | 184.91 | 6,670,041 | +0.51(+0.28%) |
Feb 25, 2022 | 177.27 | 184.66 | 178.35 | 184.40 | 4,427,822 | +7.10(+4.00%) |
Feb 24, 2022 | 170.77 | 177.50 | 170.31 | 177.30 | 4,227,271 | +1.53(+0.87%) |
Feb 23, 2022 | 182.26 | 183.15 | 175.50 | 175.78 | 4,829,717 | -5.97(-3.28%) |
Feb 22, 2022 | 187.56 | 188.07 | 180.03 | 181.75 | 6,072,377 | -7.44(-3.93%) |
Feb 18, 2022 | 189.19 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 191.22 | 191.56 | 188.71 | 188.83 | 4,175,053 | -3.53(-1.83%) |
Feb 16, 2022 | 191.49 | 193.31 | 189.57 | 192.35 | 3,607,290 | +0.58(+0.30%) |
Feb 15, 2022 | 193.75 | 193.75 | 190.49 | 191.77 | 5,120,104 | -0.45(-0.24%) |
Feb 14, 2022 | 194.64 | 194.93 | 189.59 | 192.22 | 4,410,869 | -2.76(-1.41%) |
Feb 11, 2022 | 197.38 | 197.92 | 194.27 | 194.98 | 3,095,141 | -2.10(-1.07%) |
Feb 10, 2022 | 197.58 | 200.46 | 196.04 | 197.08 | 3,291,938 | -2.58(-1.29%) |
Feb 09, 2022 | 198.14 | 200.16 | 197.28 | 199.66 | 2,780,562 | +3.40(+1.73%) |
Feb 08, 2022 | 194.54 | 197.84 | 194.14 | 196.26 | 3,175,404 | +1.53(+0.79%) |
Feb 07, 2022 | 197.90 | 198.30 | 193.81 | 194.73 | 4,779,286 | -2.53(-1.28%) |
Feb 04, 2022 | 197.34 | 198.61 | 194.04 | 197.27 | 4,073,940 | +0.75(+0.38%) |
Feb 03, 2022 | 197.46 | 196.51 | 6,892,936 | -4.05(-2.02%) | ||
Feb 02, 2022 | 201.16 | 202.84 | 198.46 | 200.56 | 4,976,642 | -1.49(-0.74%) |