Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 193.76 | 201.02 | 184.93 | 185.22 | 50,158,248 | -12.33(-6.24%) |
Apr 28, 2022 | 189.42 | 200.10 | 184.65 | 197.56 | 57,051,876 | +13.65(+7.42%) |
Apr 27, 2022 | 185.73 | 191.42 | 182.66 | 183.91 | 49,977,736 | -3.72(-1.99%) |
Apr 26, 2022 | 196.92 | 197.62 | 186.45 | 187.63 | 65,353,844 | -11.13(-5.60%) |
Apr 25, 2022 | 191.77 | 199.19 | 190.71 | 198.76 | 64,214,568 | +3.87(+1.98%) |
Apr 22, 2022 | 202.76 | 204.59 | 194.74 | 194.89 | 62,615,124 | -6.67(-3.31%) |
Apr 21, 2022 | 216.80 | 223.62 | 199.74 | 201.56 | 65,677,648 | -12.97(-6.05%) |
Apr 20, 2022 | 224.87 | 226.40 | 211.72 | 214.54 | 46,922,980 | -7.15(-3.23%) |
Apr 19, 2022 | 216.91 | 223.43 | 212.86 | 221.69 | 51,324,508 | +4.14(+1.90%) |
Apr 18, 2022 | 211.72 | 220.59 | 210.51 | 217.54 | 52,569,304 | +5.24(+2.47%) |
Apr 14, 2022 | 224.75 | 227.47 | 211.39 | 212.30 | 56,985,444 | -9.44(-4.26%) |
Apr 13, 2022 | 216.99 | 224.70 | 214.27 | 221.74 | 51,739,920 | +6.98(+3.25%) |
Apr 12, 2022 | 225.07 | 226.95 | 212.54 | 214.76 | 66,258,344 | -4.12(-1.88%) |
Apr 11, 2022 | 221.85 | 222.90 | 216.31 | 218.88 | 57,529,232 | -12.00(-5.20%) |
Apr 08, 2022 | 238.85 | 238.91 | 230.31 | 230.88 | 52,564,868 | -10.88(-4.50%) |
Apr 07, 2022 | 244.09 | 246.89 | 234.47 | 241.76 | 55,832,568 | -1.99(-0.82%) |
Apr 06, 2022 | 249.01 | 252.66 | 239.71 | 243.75 | 70,422,672 | -15.22(-5.88%) |
Apr 05, 2022 | 272.18 | 272.83 | 257.86 | 258.97 | 43,701,896 | -14.27(-5.22%) |
Apr 04, 2022 | 266.93 | 275.21 | 265.78 | 273.24 | 39,809,792 | +6.47(+2.43%) |
Apr 01, 2022 | 273.39 | 274.60 | 262.32 | 266.77 | 51,792,160 | -5.73(-2.10%) |
Mar 31, 2022 | 277.45 | 282.11 | 272.34 | 272.50 | 52,399,320 | -4.03(-1.46%) |
Mar 30, 2022 | 282.67 | 284.58 | 274.67 | 276.53 | 46,379,416 | -9.65(-3.37%) |
Mar 29, 2022 | 286.57 | 289.08 | 279.43 | 286.18 | 48,926,800 | +4.36(+1.55%) |
Mar 28, 2022 | 277.18 | 282.13 | 271.70 | 281.82 | 42,576,444 | +5.01(+1.81%) |
Mar 25, 2022 | 278.49 | 283.20 | 272.35 | 276.80 | 57,978,576 | -4.32(-1.54%) |
Mar 24, 2022 | 261.31 | 282.82 | 258.73 | 281.13 | 87,799,488 | +25.13(+9.82%) |
Mar 23, 2022 | 260.91 | 265.76 | 255.41 | 256.00 | 50,238,812 | -8.89(-3.36%) |
Mar 22, 2022 | 266.92 | 272.02 | 260.38 | 264.89 | 54,762,344 | -2.10(-0.79%) |
Mar 21, 2022 | 264.72 | 271.16 | 259.33 | 266.99 | 59,218,144 | +2.81(+1.06%) |
Mar 18, 2022 | 247.66 | 265.34 | 245.91 | 264.18 | 73,531,064 | +16.85(+6.81%) |
Mar 17, 2022 | 240.88 | 248.09 | 238.74 | 247.33 | 47,211,016 | +2.70(+1.10%) |
Mar 16, 2022 | 234.69 | 245.65 | 231.41 | 244.64 | 67,227,040 | +15.21(+6.63%) |
Mar 15, 2022 | 214.90 | 230.07 | 212.94 | 229.43 | 49,259,992 | +16.41(+7.70%) |
Mar 14, 2022 | 218.40 | 222.33 | 211.31 | 213.02 | 38,535,052 | -7.69(-3.48%) |
Mar 11, 2022 | 229.91 | 231.14 | 220.17 | 220.71 | 36,769,824 | -5.57(-2.46%) |
Mar 10, 2022 | 225.01 | 227.58 | 218.53 | 226.28 | 42,811,816 | -3.56(-1.55%) |
Mar 09, 2022 | 223.57 | 231.89 | 222.18 | 229.84 | 49,256,788 | +14.98(+6.97%) |
Mar 08, 2022 | 212.81 | 223.43 | 206.23 | 214.85 | 55,731,784 | +1.62(+0.76%) |
Mar 07, 2022 | 227.87 | 230.03 | 213.02 | 213.24 | 45,016,092 | -15.82(-6.91%) |
Mar 04, 2022 | 233.53 | 236.49 | 224.52 | 229.06 | 43,258,504 | -7.77(-3.28%) |
Mar 03, 2022 | 242.30 | 242.94 | 234.38 | 236.83 | 36,393,116 | -5.05(-2.09%) |
Mar 02, 2022 | 237.25 | 243.77 | 233.84 | 241.88 | 38,974,808 | +7.46(+3.18%) |
Mar 01, 2022 | 242.55 | 243.41 | 230.99 | 234.42 | 41,214,752 | -9.07(-3.72%) |
Feb 28, 2022 | 239.56 | 246.28 | 236.95 | 243.49 | 47,711,676 | +2.28(+0.94%) |
Feb 25, 2022 | 236.86 | 241.81 | 234.66 | 241.21 | 52,965,924 | +4.08(+1.72%) |
Feb 24, 2022 | 209.84 | 237.65 | 208.69 | 237.12 | 73,559,760 | +13.59(+6.08%) |
Feb 23, 2022 | 237.66 | 241.19 | 222.68 | 223.54 | 56,569,764 | -10.01(-4.29%) |
Feb 22, 2022 | 230.01 | 240.28 | 229.66 | 233.55 | 63,347,416 | -2.52(-1.07%) |
Feb 18, 2022 | 236.07 | 0 | -8.64(-3.53%) | |||
Feb 17, 2022 | 255.92 | 257.46 | 241.29 | 244.70 | 81,051,472 | -20.01(-7.56%) |
Feb 16, 2022 | 262.20 | 265.42 | 255.14 | 264.71 | 72,553,432 | +0.16(+0.06%) |
Feb 15, 2022 | 249.12 | 265.05 | 247.47 | 264.55 | 70,115,016 | +21.70(+8.94%) |
Feb 14, 2022 | 238.98 | 248.38 | 237.19 | 242.85 | 44,018,616 | +3.72(+1.56%) |
Feb 11, 2022 | 258.77 | 261.13 | 237.38 | 239.13 | 60,645,836 | -18.72(-7.26%) |
Feb 10, 2022 | 259.56 | 268.85 | 255.62 | 257.85 | 51,289,780 | -8.80(-3.30%) |
Feb 09, 2022 | 255.84 | 266.85 | 253.15 | 266.65 | 52,428,276 | +15.95(+6.36%) |
Feb 08, 2022 | 243.23 | 251.76 | 239.44 | 250.71 | 40,968,040 | +3.79(+1.54%) |
Feb 07, 2022 | 243.36 | 251.44 | 241.66 | 246.91 | 37,623,624 | +4.08(+1.68%) |
Feb 04, 2022 | 239.36 | 245.98 | 235.97 | 242.83 | 35,536,100 | +3.70(+1.55%) |
Feb 03, 2022 | 244.22 | 237.44 | 239.12 | 41,004,584 | -12.94(-5.13%) | |
Feb 02, 2022 | 257.56 | 257.79 | 245.16 | 252.06 | 54,204,484 | +6.05(+2.46%) |