Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 199.82 | 202.79 | 194.09 | 194.39 | 247,186 | -6.95(-3.45%) |
Apr 28, 2022 | 198.88 | 202.50 | 195.16 | 201.34 | 289,548 | +4.50(+2.29%) |
Apr 27, 2022 | 197.51 | 200.59 | 196.09 | 196.84 | 811,809 | -0.16(-0.08%) |
Apr 26, 2022 | 203.02 | 203.22 | 196.88 | 197.00 | 332,941 | -6.94(-3.40%) |
Apr 25, 2022 | 200.44 | 204.09 | 199.43 | 203.94 | 330,617 | +2.49(+1.24%) |
Apr 22, 2022 | 206.69 | 206.90 | 201.41 | 201.44 | 288,166 | -5.23(-2.53%) |
Apr 21, 2022 | 214.97 | 216.02 | 206.16 | 206.67 | 193,894 | -6.46(-3.03%) |
Apr 20, 2022 | 214.93 | 214.93 | 212.64 | 213.13 | 102,979 | -0.70(-0.33%) |
Apr 19, 2022 | 208.40 | 214.23 | 208.00 | 213.83 | 140,058 | +5.53(+2.66%) |
Apr 18, 2022 | 209.62 | 209.93 | 206.86 | 208.30 | 186,274 | -2.13(-1.01%) |
Apr 14, 2022 | 214.31 | 214.84 | 210.35 | 210.42 | 123,801 | -3.73(-1.74%) |
Apr 13, 2022 | 210.39 | 214.42 | 209.87 | 214.15 | 138,084 | +4.20(+2.00%) |
Apr 12, 2022 | 213.87 | 215.79 | 209.19 | 209.95 | 269,291 | -1.50(-0.71%) |
Apr 11, 2022 | 212.65 | 213.87 | 211.19 | 211.45 | 178,103 | -2.95(-1.38%) |
Apr 08, 2022 | 215.41 | 216.64 | 213.65 | 214.40 | 164,685 | -1.83(-0.85%) |
Apr 07, 2022 | 215.20 | 217.31 | 212.78 | 216.23 | 200,851 | +0.77(+0.36%) |
Apr 06, 2022 | 216.79 | 216.79 | 213.20 | 215.46 | 208,345 | -3.52(-1.61%) |
Apr 05, 2022 | 223.65 | 224.21 | 218.58 | 218.99 | 173,284 | -4.68(-2.09%) |
Apr 04, 2022 | 221.75 | 223.92 | 221.07 | 223.66 | 164,850 | +2.89(+1.31%) |
Apr 01, 2022 | 220.16 | 221.39 | 218.85 | 220.77 | 134,879 | +1.43(+0.65%) |
Mar 31, 2022 | 222.31 | 223.65 | 219.34 | 219.34 | 117,554 | -2.77(-1.25%) |
Mar 30, 2022 | 224.34 | 225.05 | 221.16 | 222.11 | 166,265 | -3.33(-1.48%) |
Mar 29, 2022 | 222.43 | 226.09 | 221.81 | 225.44 | 641,525 | +5.50(+2.50%) |
Mar 28, 2022 | 217.65 | 220.01 | 216.14 | 219.93 | 162,163 | +2.14(+0.98%) |
Mar 25, 2022 | 219.68 | 219.74 | 215.18 | 217.80 | 193,981 | -1.11(-0.51%) |
Mar 24, 2022 | 216.45 | 218.91 | 214.39 | 218.91 | 118,019 | +3.56(+1.66%) |
Mar 23, 2022 | 217.85 | 218.89 | 215.07 | 215.34 | 143,194 | -4.05(-1.84%) |
Mar 22, 2022 | 216.13 | 219.99 | 215.69 | 219.39 | 133,569 | +3.54(+1.64%) |
Mar 21, 2022 | 217.31 | 218.13 | 213.66 | 215.85 | 187,332 | -2.14(-0.98%) |
Mar 18, 2022 | 212.24 | 218.17 | 211.88 | 218.00 | 610,694 | +4.85(+2.27%) |
Mar 17, 2022 | 207.70 | 213.24 | 207.08 | 213.15 | 142,927 | +4.55(+2.18%) |
Mar 16, 2022 | 203.43 | 208.66 | 201.97 | 208.60 | 208,857 | +7.76(+3.86%) |
Mar 15, 2022 | 197.12 | 201.20 | 196.62 | 200.84 | 203,320 | +4.46(+2.27%) |
Mar 14, 2022 | 200.29 | 201.30 | 195.27 | 196.38 | 196,480 | -3.76(-1.88%) |
Mar 11, 2022 | 207.00 | 207.00 | 200.03 | 200.13 | 133,247 | -4.90(-2.39%) |
Mar 10, 2022 | 203.77 | 205.46 | 201.98 | 205.03 | 149,497 | -1.69(-0.82%) |
Mar 09, 2022 | 204.66 | 207.67 | 203.50 | 206.72 | 223,045 | +7.04(+3.53%) |
Mar 08, 2022 | 200.51 | 204.53 | 198.14 | 199.68 | 334,531 | -1.05(-0.52%) |
Mar 07, 2022 | 209.60 | 209.60 | 200.66 | 200.73 | 246,128 | -8.41(-4.02%) |
Mar 04, 2022 | 210.83 | 211.73 | 206.62 | 209.15 | 183,266 | -2.74(-1.29%) |
Mar 03, 2022 | 217.07 | 217.07 | 210.96 | 211.89 | 155,480 | -4.18(-1.93%) |
Mar 02, 2022 | 214.69 | 216.74 | 212.24 | 216.07 | 199,665 | +3.15(+1.48%) |
Mar 01, 2022 | 215.28 | 216.25 | 211.31 | 212.92 | 217,703 | -2.48(-1.15%) |
Feb 28, 2022 | 213.74 | 216.83 | 212.50 | 215.40 | 161,037 | +0.31(+0.14%) |
Feb 25, 2022 | 211.13 | 215.35 | 210.64 | 215.09 | 224,136 | +4.26(+2.02%) |
Feb 24, 2022 | 197.15 | 211.43 | 196.34 | 210.84 | 547,454 | +8.05(+3.97%) |
Feb 23, 2022 | 209.54 | 209.87 | 202.46 | 202.79 | 290,475 | -5.00(-2.41%) |
Feb 22, 2022 | 209.37 | 211.68 | 206.18 | 207.79 | 430,578 | -2.78(-1.32%) |
Feb 18, 2022 | 210.57 | 0 | -2.87(-1.35%) | |||
Feb 17, 2022 | 218.44 | 218.44 | 213.03 | 213.44 | 158,670 | -6.85(-3.11%) |
Feb 16, 2022 | 219.11 | 220.87 | 216.94 | 220.30 | 143,960 | -0.24(-0.11%) |
Feb 15, 2022 | 218.52 | 220.89 | 218.05 | 220.53 | 149,187 | +5.09(+2.36%) |
Feb 14, 2022 | 216.67 | 218.40 | 213.80 | 215.44 | 258,757 | -1.34(-0.62%) |
Feb 11, 2022 | 222.88 | 224.04 | 215.55 | 216.78 | 283,711 | -5.52(-2.49%) |
Feb 10, 2022 | 222.23 | 228.07 | 220.96 | 222.30 | 199,631 | -3.85(-1.70%) |
Feb 09, 2022 | 222.99 | 226.24 | 222.57 | 226.16 | 140,524 | +6.16(+2.80%) |
Feb 08, 2022 | 216.52 | 220.43 | 215.71 | 219.99 | 169,404 | +2.62(+1.20%) |
Feb 07, 2022 | 218.16 | 220.90 | 216.96 | 217.38 | 209,723 | -0.45(-0.21%) |
Feb 04, 2022 | 214.73 | 219.56 | 213.83 | 217.83 | 257,899 | +3.19(+1.49%) |
Feb 03, 2022 | 216.76 | 214.13 | 214.63 | 564,818 | -6.06(-2.74%) | |
Feb 02, 2022 | 221.99 | 221.99 | 218.52 | 220.69 | 419,605 | +0.33(+0.15%) |