Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 210.00 | 211.81 | 203.30 | 203.56 | 618,777 | -9.98(-4.67%) |
Apr 28, 2022 | 210.64 | 215.20 | 204.09 | 213.54 | 603,012 | +7.22(+3.50%) |
Apr 27, 2022 | 203.99 | 211.00 | 202.58 | 206.32 | 622,623 | +3.16(+1.56%) |
Apr 26, 2022 | 206.37 | 208.27 | 200.26 | 203.16 | 572,668 | -6.09(-2.91%) |
Apr 25, 2022 | 208.00 | 210.63 | 201.63 | 209.25 | 1,068,826 | +0.10(+0.05%) |
Apr 22, 2022 | 212.67 | 214.30 | 206.58 | 209.15 | 832,313 | -8.42(-3.87%) |
Apr 21, 2022 | 224.94 | 226.56 | 215.19 | 217.57 | 856,042 | -4.98(-2.24%) |
Apr 20, 2022 | 229.99 | 231.29 | 222.05 | 222.55 | 768,401 | -4.99(-2.19%) |
Apr 19, 2022 | 219.36 | 229.55 | 219.36 | 227.54 | 831,004 | +8.58(+3.92%) |
Apr 18, 2022 | 213.82 | 220.74 | 211.45 | 218.96 | 830,073 | +5.11(+2.39%) |
Apr 14, 2022 | 214.06 | 216.19 | 211.68 | 213.85 | 556,742 | +0.85(+0.40%) |
Apr 13, 2022 | 206.05 | 215.91 | 205.02 | 213.00 | 1,098,149 | +5.29(+2.55%) |
Apr 12, 2022 | 209.33 | 215.58 | 206.00 | 207.71 | 1,092,768 | +0.69(+0.33%) |
Apr 11, 2022 | 194.19 | 207.96 | 193.51 | 207.02 | 1,330,859 | +12.78(+6.58%) |
Apr 08, 2022 | 194.01 | 198.79 | 192.58 | 194.24 | 704,082 | -0.56(-0.29%) |
Apr 07, 2022 | 190.31 | 195.66 | 188.97 | 194.80 | 992,538 | +3.94(+2.06%) |
Apr 06, 2022 | 182.05 | 191.80 | 181.45 | 190.86 | 919,989 | +5.21(+2.81%) |
Apr 05, 2022 | 184.01 | 187.42 | 179.68 | 185.65 | 774,677 | -2.17(-1.16%) |
Apr 04, 2022 | 181.74 | 188.60 | 180.00 | 187.82 | 620,296 | +5.87(+3.23%) |
Apr 01, 2022 | 183.94 | 185.26 | 181.05 | 181.95 | 650,450 | -0.22(-0.12%) |
Mar 31, 2022 | 189.25 | 190.62 | 182.16 | 182.17 | 660,926 | -8.22(-4.32%) |
Mar 30, 2022 | 193.89 | 197.63 | 189.72 | 190.39 | 585,616 | -8.24(-4.15%) |
Mar 29, 2022 | 192.16 | 199.79 | 189.48 | 198.63 | 1,019,886 | +11.63(+6.22%) |
Mar 28, 2022 | 181.51 | 187.22 | 180.01 | 187.00 | 581,405 | +4.17(+2.28%) |
Mar 25, 2022 | 184.00 | 185.03 | 181.54 | 182.83 | 527,418 | -0.87(-0.47%) |
Mar 24, 2022 | 183.31 | 185.00 | 181.25 | 183.70 | 782,841 | +1.78(+0.98%) |
Mar 23, 2022 | 189.12 | 189.12 | 181.02 | 181.92 | 689,355 | -9.29(-4.86%) |
Mar 22, 2022 | 190.00 | 195.49 | 190.00 | 191.21 | 1,251,563 | +2.59(+1.37%) |
Mar 21, 2022 | 196.86 | 197.27 | 187.51 | 188.62 | 1,242,889 | -8.58(-4.35%) |
Mar 18, 2022 | 197.24 | 197.55 | 192.04 | 197.20 | 907,824 | -1.90(-0.95%) |
Mar 17, 2022 | 195.96 | 200.36 | 193.49 | 199.10 | 771,716 | -0.53(-0.27%) |
Mar 16, 2022 | 197.85 | 206.48 | 195.39 | 199.63 | 866,184 | +3.29(+1.68%) |
Mar 15, 2022 | 198.29 | 202.74 | 193.36 | 196.34 | 841,057 | +1.37(+0.70%) |
Mar 14, 2022 | 198.18 | 199.38 | 194.41 | 194.97 | 929,834 | -2.03(-1.03%) |
Mar 11, 2022 | 197.34 | 200.35 | 194.44 | 197.00 | 1,407,566 | +1.38(+0.71%) |
Mar 10, 2022 | 181.72 | 197.14 | 195.62 | 1,026,543 | +9.84(+5.30%) | |
Mar 09, 2022 | 187.22 | 192.16 | 185.74 | 185.78 | 1,086,841 | +5.26(+2.91%) |
Mar 08, 2022 | 172.63 | 186.95 | 171.15 | 180.52 | 1,195,204 | +7.36(+4.25%) |
Mar 07, 2022 | 189.88 | 189.88 | 173.10 | 173.16 | 1,535,706 | -16.51(-8.70%) |
Mar 04, 2022 | 199.31 | 202.96 | 184.22 | 189.67 | 1,677,826 | -13.45(-6.62%) |
Mar 03, 2022 | 206.69 | 218.47 | 191.36 | 203.12 | 3,809,398 | -30.22(-12.95%) |
Mar 02, 2022 | 228.18 | 239.46 | 226.41 | 233.34 | 1,213,777 | +9.06(+4.04%) |
Mar 01, 2022 | 225.14 | 232.07 | 221.25 | 224.28 | 818,281 | -1.61(-0.71%) |
Feb 28, 2022 | 222.00 | 226.09 | 220.26 | 225.89 | 799,169 | +0.25(+0.11%) |
Feb 25, 2022 | 215.74 | 226.35 | 218.64 | 225.64 | 521,657 | +7.27(+3.33%) |
Feb 24, 2022 | 205.00 | 219.22 | 204.95 | 218.37 | 1,020,023 | +8.37(+3.99%) |
Feb 23, 2022 | 212.80 | 218.69 | 209.15 | 210.00 | 1,146,789 | -10.67(-4.84%) |
Feb 22, 2022 | 223.78 | 230.93 | 218.06 | 220.67 | 890,105 | -0.39(-0.18%) |
Feb 18, 2022 | 221.06 | 0 | +3.54(+1.63%) | |||
Feb 17, 2022 | 225.81 | 228.14 | 215.37 | 217.52 | 579,976 | -11.63(-5.08%) |
Feb 16, 2022 | 230.00 | 232.52 | 226.08 | 229.15 | 349,319 | -2.88(-1.24%) |
Feb 15, 2022 | 226.37 | 232.45 | 225.42 | 232.03 | 582,368 | +7.44(+3.31%) |
Feb 14, 2022 | 230.64 | 233.12 | 223.98 | 224.59 | 501,328 | -5.51(-2.39%) |
Feb 11, 2022 | 235.80 | 236.58 | 227.23 | 230.10 | 604,843 | -4.60(-1.96%) |
Feb 10, 2022 | 230.79 | 242.23 | 230.79 | 234.70 | 589,872 | +1.66(+0.71%) |
Feb 09, 2022 | 231.47 | 235.35 | 230.89 | 233.04 | 508,213 | +5.14(+2.26%) |
Feb 08, 2022 | 222.31 | 229.85 | 220.79 | 227.90 | 426,147 | +5.15(+2.31%) |
Feb 07, 2022 | 223.33 | 226.40 | 219.02 | 222.75 | 565,849 | -0.65(-0.29%) |
Feb 04, 2022 | 226.79 | 229.05 | 219.42 | 223.40 | 735,867 | -5.55(-2.42%) |
Feb 03, 2022 | 228.82 | 233.90 | 228.95 | 937,473 | -2.11(-0.91%) | |
Feb 02, 2022 | 239.64 | 240.00 | 229.51 | 231.06 | 688,731 | -7.21(-3.03%) |