Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 199.11 | 201.18 | 193.56 | 194.06 | 1,386,903 | -6.77(-3.37%) |
Apr 28, 2022 | 199.70 | 203.10 | 195.38 | 200.83 | 1,055,602 | +3.06(+1.55%) |
Apr 27, 2022 | 198.06 | 200.92 | 196.45 | 197.76 | 959,283 | -0.55(-0.28%) |
Apr 26, 2022 | 202.02 | 203.27 | 198.20 | 198.31 | 1,042,649 | -3.94(-1.95%) |
Apr 25, 2022 | 197.48 | 202.75 | 196.24 | 202.25 | 1,903,078 | +3.19(+1.60%) |
Apr 22, 2022 | 208.49 | 209.03 | 198.93 | 199.06 | 2,226,342 | -12.07(-5.72%) |
Apr 21, 2022 | 210.73 | 212.89 | 208.07 | 211.13 | 2,370,302 | -1.84(-0.86%) |
Apr 20, 2022 | 214.10 | 214.98 | 211.22 | 212.97 | 1,273,854 | -0.54(-0.25%) |
Apr 19, 2022 | 209.56 | 214.01 | 209.35 | 213.51 | 1,258,037 | +3.97(+1.89%) |
Apr 18, 2022 | 218.44 | 219.27 | 206.80 | 209.54 | 2,278,442 | -10.31(-4.69%) |
Apr 14, 2022 | 227.88 | 230.11 | 219.68 | 219.85 | 1,151,787 | -8.81(-3.85%) |
Apr 13, 2022 | 228.40 | 230.94 | 226.87 | 228.67 | 802,755 | +0.66(+0.29%) |
Apr 12, 2022 | 228.49 | 232.54 | 226.22 | 228.00 | 848,568 | +1.52(+0.67%) |
Apr 11, 2022 | 225.81 | 228.94 | 224.27 | 226.48 | 785,108 | -1.22(-0.54%) |
Apr 08, 2022 | 222.02 | 229.52 | 222.02 | 227.70 | 884,013 | +5.20(+2.34%) |
Apr 07, 2022 | 215.53 | 224.78 | 215.31 | 222.50 | 1,338,444 | +5.84(+2.69%) |
Apr 06, 2022 | 214.76 | 217.47 | 211.55 | 216.66 | 1,168,908 | +0.40(+0.19%) |
Apr 05, 2022 | 219.05 | 224.26 | 214.70 | 216.26 | 1,168,885 | -3.06(-1.40%) |
Apr 04, 2022 | 218.67 | 219.47 | 216.37 | 219.32 | 1,056,277 | +0.94(+0.43%) |
Apr 01, 2022 | 225.13 | 225.90 | 217.99 | 218.39 | 1,166,882 | -6.42(-2.85%) |
Mar 31, 2022 | 225.09 | 232.67 | 223.87 | 224.80 | 2,322,090 | +0.50(+0.22%) |
Mar 30, 2022 | 222.62 | 224.45 | 221.09 | 224.30 | 624,769 | -0.48(-0.21%) |
Mar 29, 2022 | 224.91 | 225.94 | 221.82 | 224.78 | 778,866 | +1.08(+0.48%) |
Mar 28, 2022 | 223.08 | 224.15 | 220.80 | 223.71 | 619,160 | +0.03(+0.01%) |
Mar 25, 2022 | 226.37 | 227.08 | 220.95 | 223.68 | 674,032 | -1.09(-0.48%) |
Mar 24, 2022 | 224.65 | 226.13 | 223.49 | 224.76 | 641,081 | +1.17(+0.52%) |
Mar 23, 2022 | 223.57 | 225.22 | 221.67 | 223.60 | 887,500 | +0.30(+0.13%) |
Mar 22, 2022 | 223.69 | 224.18 | 220.48 | 223.30 | 527,805 | +0.21(+0.10%) |
Mar 21, 2022 | 224.77 | 226.91 | 221.13 | 223.09 | 568,699 | -1.87(-0.83%) |
Mar 18, 2022 | 226.83 | 226.85 | 221.22 | 224.96 | 1,366,594 | +0.90(+0.40%) |
Mar 17, 2022 | 218.31 | 224.30 | 217.34 | 224.06 | 761,355 | +5.28(+2.41%) |
Mar 16, 2022 | 221.06 | 222.51 | 213.71 | 218.78 | 831,439 | -0.73(-0.33%) |
Mar 15, 2022 | 217.52 | 219.74 | 213.35 | 219.51 | 768,670 | +3.41(+1.58%) |
Mar 14, 2022 | 218.94 | 222.66 | 215.58 | 216.10 | 976,816 | -2.10(-0.96%) |
Mar 11, 2022 | 221.57 | 223.11 | 217.49 | 218.20 | 947,401 | -2.34(-1.06%) |
Mar 10, 2022 | 214.53 | 220.91 | 212.49 | 220.54 | 1,046,103 | +3.95(+1.82%) |
Mar 09, 2022 | 213.39 | 218.89 | 210.48 | 216.60 | 1,019,707 | +5.36(+2.54%) |
Mar 08, 2022 | 218.07 | 225.46 | 210.34 | 211.24 | 1,884,617 | -7.89(-3.60%) |
Mar 07, 2022 | 213.43 | 227.94 | 213.43 | 219.13 | 2,515,306 | +5.35(+2.50%) |
Mar 04, 2022 | 207.11 | 214.27 | 205.41 | 213.78 | 1,573,039 | +7.00(+3.39%) |
Mar 03, 2022 | 201.18 | 208.26 | 200.49 | 206.78 | 1,142,267 | +6.71(+3.35%) |
Mar 02, 2022 | 198.12 | 200.55 | 195.72 | 200.07 | 933,444 | +2.43(+1.23%) |
Mar 01, 2022 | 196.29 | 199.76 | 196.13 | 197.65 | 1,200,355 | +1.34(+0.68%) |
Feb 28, 2022 | 191.31 | 196.79 | 190.90 | 196.31 | 1,393,390 | +3.01(+1.56%) |
Feb 25, 2022 | 188.29 | 193.49 | 187.30 | 193.30 | 874,144 | +5.09(+2.71%) |
Feb 24, 2022 | 180.13 | 189.05 | 179.82 | 188.21 | 1,865,755 | +3.46(+1.87%) |
Feb 23, 2022 | 194.46 | 194.74 | 184.18 | 184.75 | 1,554,397 | -8.26(-4.28%) |
Feb 22, 2022 | 205.32 | 205.67 | 192.55 | 193.00 | 1,842,187 | -13.31(-6.45%) |
Feb 18, 2022 | 206.32 | 0 | +0.67(+0.33%) | |||
Feb 17, 2022 | 205.35 | 206.87 | 203.49 | 205.64 | 939,342 | -0.63(-0.30%) |
Feb 16, 2022 | 209.47 | 211.00 | 203.98 | 206.27 | 998,873 | -4.28(-2.03%) |
Feb 15, 2022 | 210.54 | 213.00 | 209.46 | 210.55 | 768,450 | +1.51(+0.72%) |
Feb 14, 2022 | 211.02 | 211.94 | 205.77 | 209.03 | 741,636 | -1.45(-0.69%) |
Feb 11, 2022 | 211.10 | 212.69 | 209.26 | 210.48 | 759,110 | -1.09(-0.52%) |
Feb 10, 2022 | 212.46 | 216.27 | 210.73 | 211.57 | 874,654 | -3.72(-1.73%) |
Feb 09, 2022 | 214.85 | 217.07 | 213.73 | 215.29 | 757,723 | +2.41(+1.13%) |
Feb 08, 2022 | 209.04 | 213.77 | 209.04 | 212.89 | 1,055,453 | +4.16(+1.99%) |
Feb 07, 2022 | 208.75 | 210.74 | 206.95 | 208.72 | 1,061,076 | +0.65(+0.31%) |
Feb 04, 2022 | 210.44 | 210.46 | 205.70 | 208.07 | 684,000 | -2.43(-1.15%) |
Feb 03, 2022 | 210.46 | 210.50 | 698,054 | -1.37(-0.65%) | ||
Feb 02, 2022 | 211.87 | 215.21 | 210.77 | 211.87 | 1,050,868 | +0.56(+0.26%) |