Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 193.71 | 196.60 | 188.76 | 189.28 | 1,430,268 | -6.56(-3.35%) |
Apr 28, 2022 | 185.25 | 198.04 | 184.95 | 195.84 | 2,083,531 | +15.37(+8.52%) |
Apr 27, 2022 | 185.59 | 189.68 | 180.19 | 180.47 | 1,917,721 | -5.12(-2.76%) |
Apr 26, 2022 | 189.33 | 190.00 | 183.84 | 185.59 | 1,605,970 | -5.56(-2.91%) |
Apr 25, 2022 | 186.65 | 191.54 | 185.55 | 191.15 | 1,719,005 | +3.84(+2.05%) |
Apr 22, 2022 | 194.57 | 195.62 | 187.07 | 187.31 | 1,686,900 | -7.82(-4.01%) |
Apr 21, 2022 | 204.92 | 209.00 | 193.98 | 195.13 | 1,536,953 | -6.79(-3.36%) |
Apr 20, 2022 | 205.86 | 207.05 | 201.72 | 201.92 | 1,244,474 | -1.88(-0.92%) |
Apr 19, 2022 | 194.35 | 205.74 | 194.35 | 203.80 | 1,764,237 | +7.26(+3.69%) |
Apr 18, 2022 | 195.09 | 198.70 | 193.64 | 196.54 | 1,142,223 | -0.19(-0.10%) |
Apr 14, 2022 | 202.97 | 203.17 | 196.22 | 196.73 | 1,197,184 | -5.01(-2.48%) |
Apr 13, 2022 | 196.00 | 202.19 | 195.34 | 201.74 | 1,158,897 | +5.60(+2.86%) |
Apr 12, 2022 | 203.40 | 206.23 | 195.24 | 196.14 | 1,335,922 | -2.89(-1.45%) |
Apr 11, 2022 | 198.41 | 202.09 | 197.65 | 199.03 | 1,455,307 | -3.22(-1.59%) |
Apr 08, 2022 | 201.94 | 205.47 | 198.20 | 202.25 | 1,421,051 | -2.52(-1.23%) |
Apr 07, 2022 | 202.43 | 206.86 | 201.52 | 204.77 | 1,391,951 | +0.83(+0.41%) |
Apr 06, 2022 | 207.23 | 208.98 | 202.58 | 203.94 | 1,947,035 | -7.61(-3.60%) |
Apr 05, 2022 | 218.16 | 218.58 | 210.68 | 211.55 | 1,415,832 | -7.22(-3.30%) |
Apr 04, 2022 | 213.88 | 220.41 | 213.75 | 218.77 | 1,128,418 | +5.73(+2.69%) |
Apr 01, 2022 | 215.62 | 217.23 | 210.56 | 213.04 | 1,329,122 | -1.31(-0.61%) |
Mar 31, 2022 | 219.42 | 221.71 | 214.19 | 214.35 | 1,967,730 | -6.65(-3.01%) |
Mar 30, 2022 | 218.62 | 223.81 | 218.28 | 221.00 | 1,747,155 | -2.00(-0.90%) |
Mar 29, 2022 | 219.54 | 223.45 | 217.96 | 223.00 | 1,799,194 | +7.59(+3.52%) |
Mar 28, 2022 | 212.87 | 216.09 | 211.45 | 215.41 | 1,698,238 | +3.27(+1.54%) |
Mar 25, 2022 | 213.26 | 214.74 | 207.75 | 212.14 | 1,466,518 | -0.91(-0.43%) |
Mar 24, 2022 | 208.90 | 213.08 | 204.58 | 213.05 | 2,507,713 | +5.71(+2.75%) |
Mar 23, 2022 | 213.76 | 214.97 | 206.32 | 207.34 | 2,462,913 | -9.32(-4.30%) |
Mar 22, 2022 | 211.98 | 218.87 | 211.02 | 216.66 | 1,553,461 | +4.28(+2.02%) |
Mar 21, 2022 | 211.73 | 213.84 | 208.06 | 212.38 | 1,640,979 | -0.92(-0.43%) |
Mar 18, 2022 | 210.00 | 215.31 | 209.85 | 213.30 | 2,777,338 | +1.65(+0.78%) |
Mar 17, 2022 | 204.05 | 212.22 | 202.37 | 211.65 | 2,241,422 | +7.15(+3.50%) |
Mar 16, 2022 | 195.97 | 204.63 | 195.36 | 204.50 | 2,431,959 | +12.07(+6.27%) |
Mar 15, 2022 | 190.36 | 193.72 | 188.99 | 192.43 | 1,696,759 | +3.73(+1.98%) |
Mar 14, 2022 | 192.31 | 194.16 | 186.29 | 188.70 | 2,193,951 | -3.61(-1.88%) |
Mar 11, 2022 | 198.26 | 200.63 | 192.11 | 192.31 | 1,987,062 | -7.48(-3.74%) |
Mar 10, 2022 | 199.88 | 203.07 | 198.04 | 199.79 | 1,458,893 | -5.09(-2.48%) |
Mar 09, 2022 | 202.71 | 207.75 | 200.98 | 204.88 | 1,849,743 | +8.93(+4.56%) |
Mar 08, 2022 | 197.70 | 202.57 | 192.34 | 195.95 | 1,973,725 | -3.14(-1.58%) |
Mar 07, 2022 | 207.90 | 209.69 | 199.02 | 199.09 | 1,929,825 | -8.57(-4.13%) |
Mar 04, 2022 | 209.00 | 212.35 | 206.52 | 207.66 | 1,964,126 | -2.34(-1.11%) |
Mar 03, 2022 | 219.45 | 219.45 | 208.56 | 210.00 | 1,729,531 | -6.51(-3.01%) |
Mar 02, 2022 | 216.34 | 218.16 | 210.13 | 216.51 | 1,677,139 | +2.51(+1.17%) |
Mar 01, 2022 | 220.94 | 222.62 | 213.30 | 214.00 | 1,845,936 | -6.23(-2.83%) |
Feb 28, 2022 | 218.19 | 221.63 | 216.81 | 220.23 | 1,926,701 | +0.61(+0.28%) |
Feb 25, 2022 | 218.18 | 220.04 | 215.12 | 219.62 | 2,886,056 | +1.44(+0.66%) |
Feb 24, 2022 | 204.13 | 218.34 | 199.63 | 218.18 | 4,379,639 | +9.16(+4.38%) |
Feb 23, 2022 | 217.74 | 218.90 | 208.74 | 209.02 | 2,784,578 | -6.63(-3.07%) |
Feb 22, 2022 | 216.50 | 219.79 | 215.67 | 215.65 | 3,351,868 | -1.19(-0.55%) |
Feb 18, 2022 | 216.84 | 0 | -6.55(-2.93%) | |||
Feb 17, 2022 | 231.30 | 231.79 | 222.19 | 223.39 | 2,231,069 | -10.35(-4.43%) |
Feb 16, 2022 | 232.73 | 234.82 | 227.27 | 233.74 | 1,358,043 | +0.36(+0.15%) |
Feb 15, 2022 | 229.94 | 234.41 | 227.69 | 233.38 | 1,377,921 | +6.48(+2.86%) |
Feb 14, 2022 | 227.66 | 231.33 | 223.81 | 226.90 | 1,692,464 | -0.23(-0.10%) |
Feb 11, 2022 | 239.77 | 241.08 | 226.61 | 227.13 | 1,865,130 | -11.39(-4.78%) |
Feb 10, 2022 | 242.68 | 248.03 | 236.49 | 238.52 | 2,049,823 | -12.82(-5.10%) |
Feb 09, 2022 | 244.35 | 251.42 | 244.20 | 251.34 | 1,441,453 | +10.27(+4.26%) |
Feb 08, 2022 | 240.19 | 242.26 | 237.00 | 241.07 | 1,635,578 | +0.59(+0.25%) |
Feb 07, 2022 | 242.54 | 245.42 | 239.47 | 240.48 | 1,313,277 | -0.76(-0.32%) |
Feb 04, 2022 | 235.51 | 244.65 | 235.51 | 241.24 | 1,458,394 | +3.48(+1.46%) |
Feb 03, 2022 | 242.45 | 236.81 | 237.76 | 1,569,980 | -10.24(-4.13%) | |
Feb 02, 2022 | 250.93 | 252.34 | 245.86 | 248.00 | 1,430,668 | -1.77(-0.71%) |