Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 217.70 | 219.02 | 213.31 | 214.51 | 208,688 | -5.35(-2.43%) |
Apr 28, 2022 | 221.03 | 221.03 | 211.32 | 219.86 | 227,691 | -0.07(-0.03%) |
Apr 27, 2022 | 211.75 | 221.71 | 208.55 | 219.93 | 383,204 | +12.47(+6.01%) |
Apr 26, 2022 | 210.98 | 214.69 | 207.45 | 207.46 | 312,458 | -4.81(-2.27%) |
Apr 25, 2022 | 207.59 | 213.01 | 204.61 | 212.27 | 185,418 | +4.29(+2.06%) |
Apr 22, 2022 | 210.10 | 212.83 | 207.11 | 207.98 | 112,263 | -3.09(-1.46%) |
Apr 21, 2022 | 213.75 | 215.90 | 211.07 | 211.07 | 118,588 | -2.35(-1.10%) |
Apr 20, 2022 | 212.04 | 215.33 | 212.04 | 213.42 | 142,733 | +3.38(+1.61%) |
Apr 19, 2022 | 205.46 | 210.25 | 205.46 | 210.04 | 122,394 | +4.36(+2.12%) |
Apr 18, 2022 | 203.28 | 206.62 | 203.11 | 205.68 | 170,904 | +1.06(+0.52%) |
Apr 14, 2022 | 205.05 | 206.12 | 201.35 | 204.62 | 106,395 | +0.60(+0.29%) |
Apr 13, 2022 | 204.40 | 206.21 | 201.01 | 204.02 | 165,061 | -0.90(-0.44%) |
Apr 12, 2022 | 203.69 | 208.87 | 200.48 | 204.92 | 177,625 | +2.89(+1.43%) |
Apr 11, 2022 | 194.23 | 202.32 | 194.14 | 202.03 | 230,958 | +6.62(+3.39%) |
Apr 08, 2022 | 191.68 | 197.27 | 191.68 | 195.41 | 313,148 | +3.56(+1.86%) |
Apr 07, 2022 | 190.33 | 193.39 | 189.65 | 191.85 | 114,292 | +0.89(+0.47%) |
Apr 06, 2022 | 194.87 | 194.87 | 190.11 | 190.96 | 136,883 | -5.92(-3.01%) |
Apr 05, 2022 | 199.36 | 200.22 | 196.74 | 196.88 | 82,377 | -2.04(-1.03%) |
Apr 04, 2022 | 201.04 | 201.04 | 197.29 | 198.92 | 70,379 | -0.83(-0.42%) |
Apr 01, 2022 | 195.32 | 200.12 | 195.28 | 199.75 | 107,393 | +3.91(+2.00%) |
Mar 31, 2022 | 198.84 | 199.54 | 195.58 | 195.84 | 133,913 | -3.91(-1.96%) |
Mar 30, 2022 | 204.54 | 204.54 | 199.61 | 199.75 | 86,727 | -5.13(-2.50%) |
Mar 29, 2022 | 200.33 | 205.05 | 200.33 | 204.88 | 127,839 | +6.76(+3.41%) |
Mar 28, 2022 | 194.33 | 198.12 | 193.86 | 198.12 | 122,976 | +2.94(+1.51%) |
Mar 25, 2022 | 196.45 | 196.45 | 193.01 | 195.18 | 143,821 | -0.34(-0.17%) |
Mar 24, 2022 | 201.03 | 201.03 | 192.90 | 195.52 | 138,015 | -4.76(-2.38%) |
Mar 23, 2022 | 204.93 | 206.83 | 199.88 | 200.28 | 98,929 | -5.51(-2.68%) |
Mar 22, 2022 | 207.15 | 209.99 | 204.51 | 205.79 | 105,544 | -0.87(-0.42%) |
Mar 21, 2022 | 205.40 | 208.29 | 203.61 | 206.66 | 118,024 | -0.20(-0.10%) |
Mar 18, 2022 | 210.56 | 210.56 | 202.04 | 206.86 | 233,847 | -3.68(-1.75%) |
Mar 17, 2022 | 207.21 | 211.07 | 205.70 | 210.54 | 76,484 | +1.92(+0.92%) |
Mar 16, 2022 | 210.73 | 210.73 | 204.87 | 208.62 | 128,951 | -1.15(-0.55%) |
Mar 15, 2022 | 208.13 | 213.35 | 207.16 | 209.77 | 119,379 | +3.14(+1.52%) |
Mar 14, 2022 | 207.62 | 209.39 | 204.78 | 206.63 | 116,593 | +0.33(+0.16%) |
Mar 11, 2022 | 205.17 | 207.48 | 204.50 | 206.30 | 168,262 | +2.34(+1.15%) |
Mar 10, 2022 | 202.60 | 204.37 | 195.15 | 203.96 | 154,127 | -1.54(-0.75%) |
Mar 09, 2022 | 203.20 | 207.89 | 199.50 | 205.50 | 124,036 | +5.72(+2.86%) |
Mar 08, 2022 | 204.61 | 205.80 | 198.47 | 199.78 | 213,020 | -4.22(-2.07%) |
Mar 07, 2022 | 204.74 | 208.41 | 203.50 | 204.00 | 173,321 | -1.38(-0.67%) |
Mar 04, 2022 | 209.18 | 210.24 | 203.50 | 205.38 | 122,519 | -5.12(-2.43%) |
Mar 03, 2022 | 210.00 | 210.96 | 207.24 | 210.50 | 192,258 | +1.99(+0.95%) |
Mar 02, 2022 | 204.12 | 211.21 | 203.93 | 208.51 | 90,660 | +4.40(+2.16%) |
Mar 01, 2022 | 204.73 | 207.55 | 198.30 | 204.11 | 125,948 | -1.56(-0.76%) |
Feb 28, 2022 | 204.69 | 208.63 | 204.59 | 205.67 | 167,562 | -0.76(-0.37%) |
Feb 25, 2022 | 200.36 | 206.86 | 201.10 | 206.43 | 118,359 | +5.93(+2.96%) |
Feb 24, 2022 | 195.09 | 200.60 | 194.48 | 200.50 | 104,049 | +1.84(+0.93%) |
Feb 23, 2022 | 201.10 | 201.71 | 197.94 | 198.66 | 228,501 | -1.38(-0.69%) |
Feb 22, 2022 | 202.34 | 208.94 | 199.11 | 200.04 | 206,238 | -3.69(-1.81%) |
Feb 18, 2022 | 203.73 | 0 | -0.88(-0.43%) | |||
Feb 17, 2022 | 203.88 | 205.10 | 200.57 | 204.61 | 139,286 | -1.15(-0.56%) |
Feb 16, 2022 | 210.37 | 210.37 | 203.79 | 205.76 | 129,372 | -5.57(-2.64%) |
Feb 15, 2022 | 209.33 | 212.17 | 207.99 | 211.33 | 213,727 | +4.33(+2.09%) |
Feb 14, 2022 | 203.36 | 207.49 | 202.44 | 207.00 | 256,657 | +2.95(+1.45%) |
Feb 11, 2022 | 203.72 | 207.33 | 202.67 | 204.05 | 107,408 | +0.31(+0.15%) |
Feb 10, 2022 | 203.33 | 206.34 | 202.22 | 203.74 | 154,207 | -3.01(-1.46%) |
Feb 09, 2022 | 207.18 | 207.31 | 204.36 | 206.75 | 112,291 | +1.68(+0.82%) |
Feb 08, 2022 | 202.99 | 206.10 | 202.99 | 205.07 | 98,072 | +1.37(+0.67%) |
Feb 07, 2022 | 205.75 | 205.75 | 202.85 | 203.70 | 105,658 | +0.10(+0.05%) |
Feb 04, 2022 | 203.01 | 205.11 | 199.86 | 203.60 | 128,313 | -0.15(-0.07%) |
Feb 03, 2022 | 205.17 | 206.49 | 202.79 | 203.75 | 134,804 | -2.38(-1.15%) |
Feb 02, 2022 | 209.57 | 211.92 | 204.07 | 206.13 | 151,913 | -3.35(-1.60%) |