Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 184.04 | 186.12 | 179.11 | 179.53 | 42,436,024 | -5.34(-2.89%) |
Apr 28, 2022 | 183.63 | 185.80 | 179.30 | 184.87 | 38,620,660 | +3.39(+1.87%) |
Apr 27, 2022 | 182.18 | 184.22 | 180.81 | 181.49 | 38,927,380 | -0.76(-0.42%) |
Apr 26, 2022 | 186.69 | 187.06 | 181.99 | 182.24 | 41,710,396 | -5.93(-3.15%) |
Apr 25, 2022 | 185.40 | 188.43 | 183.67 | 188.17 | 36,616,832 | +1.14(+0.61%) |
Apr 22, 2022 | 191.11 | 191.59 | 186.66 | 187.04 | 36,763,920 | -4.97(-2.59%) |
Apr 21, 2022 | 198.25 | 198.80 | 191.25 | 192.01 | 32,476,848 | -4.40(-2.24%) |
Apr 20, 2022 | 197.10 | 197.90 | 195.95 | 196.41 | 21,122,098 | +0.75(+0.38%) |
Apr 19, 2022 | 192.07 | 196.31 | 191.90 | 195.66 | 23,570,252 | +3.82(+1.99%) |
Apr 18, 2022 | 192.65 | 193.35 | 190.78 | 191.83 | 22,893,032 | -1.30(-0.67%) |
Apr 14, 2022 | 195.22 | 196.44 | 193.05 | 193.13 | 27,971,990 | -1.89(-0.97%) |
Apr 13, 2022 | 191.89 | 195.55 | 191.82 | 195.03 | 22,941,924 | +3.64(+1.90%) |
Apr 12, 2022 | 192.88 | 195.78 | 190.67 | 191.39 | 34,704,764 | +0.60(+0.32%) |
Apr 11, 2022 | 191.35 | 193.42 | 190.15 | 190.78 | 34,689,988 | -1.29(-0.67%) |
Apr 08, 2022 | 193.39 | 194.44 | 191.72 | 192.08 | 26,011,256 | -1.54(-0.80%) |
Apr 07, 2022 | 194.25 | 195.34 | 190.92 | 193.62 | 30,128,496 | -0.63(-0.32%) |
Apr 06, 2022 | 195.38 | 195.89 | 192.86 | 194.25 | 35,928,080 | -2.79(-1.42%) |
Apr 05, 2022 | 201.87 | 203.30 | 196.58 | 197.05 | 27,319,482 | -4.78(-2.37%) |
Apr 04, 2022 | 201.78 | 202.33 | 199.85 | 201.82 | 20,891,080 | +0.33(+0.16%) |
Apr 01, 2022 | 200.14 | 201.64 | 199.01 | 201.49 | 27,814,928 | +2.23(+1.12%) |
Mar 31, 2022 | 201.06 | 202.79 | 199.14 | 199.26 | 27,557,990 | -2.13(-1.06%) |
Mar 30, 2022 | 205.18 | 205.54 | 200.56 | 201.39 | 27,243,176 | -4.12(-2.01%) |
Mar 29, 2022 | 201.91 | 206.03 | 201.79 | 205.51 | 30,973,712 | +5.36(+2.68%) |
Mar 28, 2022 | 199.58 | 200.17 | 197.09 | 200.15 | 19,527,658 | +0.07(+0.03%) |
Mar 25, 2022 | 200.06 | 200.57 | 198.45 | 200.09 | 20,076,300 | +0.27(+0.14%) |
Mar 24, 2022 | 198.40 | 199.87 | 196.79 | 199.81 | 20,668,450 | +2.27(+1.15%) |
Mar 23, 2022 | 199.72 | 200.74 | 197.40 | 197.54 | 20,392,766 | -3.49(-1.74%) |
Mar 22, 2022 | 199.88 | 202.28 | 199.38 | 201.03 | 25,455,494 | +2.00(+1.00%) |
Mar 21, 2022 | 200.74 | 201.69 | 197.58 | 199.03 | 27,558,312 | -1.77(-0.88%) |
Mar 18, 2022 | 197.84 | 200.98 | 197.64 | 200.81 | 38,408,908 | +2.09(+1.05%) |
Mar 17, 2022 | 194.51 | 198.81 | 194.05 | 198.71 | 26,684,682 | +3.07(+1.57%) |
Mar 16, 2022 | 191.38 | 195.64 | 190.03 | 195.64 | 32,937,110 | +5.97(+3.15%) |
Mar 15, 2022 | 187.43 | 189.69 | 186.87 | 189.68 | 26,257,654 | +2.97(+1.59%) |
Mar 14, 2022 | 191.09 | 191.28 | 185.90 | 186.70 | 36,072,032 | -3.89(-2.04%) |
Mar 11, 2022 | 194.52 | 195.47 | 190.31 | 190.59 | 26,572,628 | -3.09(-1.60%) |
Mar 10, 2022 | 191.25 | 193.80 | 190.43 | 193.69 | 26,376,570 | -0.35(-0.18%) |
Mar 09, 2022 | 192.04 | 194.73 | 191.46 | 194.03 | 30,065,244 | +5.32(+2.82%) |
Mar 08, 2022 | 188.28 | 193.35 | 187.43 | 188.72 | 47,086,248 | +1.04(+0.55%) |
Mar 07, 2022 | 193.01 | 193.36 | 187.64 | 187.68 | 40,398,136 | -4.79(-2.49%) |
Mar 04, 2022 | 193.47 | 194.60 | 190.84 | 192.47 | 32,676,816 | -3.06(-1.57%) |
Mar 03, 2022 | 198.69 | 198.71 | 194.04 | 195.53 | 30,789,116 | -2.34(-1.18%) |
Mar 02, 2022 | 194.58 | 198.90 | 194.43 | 197.87 | 30,956,234 | +4.60(+2.38%) |
Mar 01, 2022 | 196.34 | 197.44 | 191.63 | 193.27 | 41,876,872 | -3.71(-1.88%) |
Feb 28, 2022 | 194.22 | 198.22 | 194.21 | 196.98 | 36,120,676 | +0.79(+0.40%) |
Feb 25, 2022 | 192.49 | 196.30 | 191.96 | 196.19 | 34,739,428 | +4.32(+2.25%) |
Feb 24, 2022 | 182.45 | 192.29 | 182.06 | 191.87 | 54,049,116 | +4.90(+2.62%) |
Feb 23, 2022 | 192.06 | 192.70 | 186.55 | 186.96 | 32,375,194 | -3.57(-1.87%) |
Feb 22, 2022 | 192.29 | 194.20 | 189.26 | 190.53 | 32,825,756 | -2.72(-1.41%) |
Feb 18, 2022 | 193.25 | 0 | -1.68(-0.86%) | |||
Feb 17, 2022 | 198.17 | 198.64 | 194.52 | 194.93 | 27,942,480 | -5.12(-2.56%) |
Feb 16, 2022 | 198.90 | 200.81 | 197.72 | 200.05 | 30,891,378 | +0.42(+0.21%) |
Feb 15, 2022 | 196.46 | 199.87 | 196.31 | 199.63 | 26,679,614 | +5.21(+2.68%) |
Feb 14, 2022 | 195.34 | 197.18 | 193.03 | 194.42 | 33,192,932 | -0.68(-0.35%) |
Feb 11, 2022 | 197.30 | 199.63 | 193.46 | 195.10 | 43,007,636 | -2.00(-1.01%) |
Feb 10, 2022 | 196.57 | 202.53 | 195.82 | 197.10 | 51,454,924 | -3.07(-1.53%) |
Feb 09, 2022 | 198.19 | 200.21 | 197.93 | 200.17 | 28,158,116 | +3.73(+1.90%) |
Feb 08, 2022 | 193.25 | 196.79 | 193.14 | 196.44 | 29,187,674 | +3.29(+1.71%) |
Feb 07, 2022 | 192.24 | 194.89 | 191.82 | 193.14 | 34,418,192 | +0.95(+0.49%) |
Feb 04, 2022 | 190.90 | 193.86 | 188.84 | 192.19 | 35,463,924 | +0.82(+0.43%) |
Feb 03, 2022 | 192.64 | 190.91 | 191.37 | 40,859,180 | -3.69(-1.89%) | |
Feb 02, 2022 | 197.27 | 197.54 | 193.08 | 195.06 | 44,096,176 | -1.96(-0.99%) |