Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 218.16 | 220.12 | 216.60 | 216.82 | 1,425,646 | -2.12(-0.97%) |
Apr 28, 2022 | 219.20 | 219.53 | 213.91 | 218.94 | 1,433,419 | +5.51(+2.58%) |
Apr 27, 2022 | 212.55 | 215.58 | 210.73 | 213.43 | 1,444,136 | +2.03(+0.96%) |
Apr 26, 2022 | 215.80 | 217.26 | 211.26 | 211.40 | 1,236,161 | -4.66(-2.16%) |
Apr 25, 2022 | 215.25 | 216.76 | 212.31 | 216.06 | 1,362,050 | +0.81(+0.37%) |
Apr 22, 2022 | 219.71 | 220.69 | 215.08 | 215.25 | 1,211,062 | -4.47(-2.03%) |
Apr 21, 2022 | 220.35 | 222.41 | 219.03 | 219.72 | 896,807 | -0.85(-0.39%) |
Apr 20, 2022 | 217.93 | 221.84 | 217.93 | 220.57 | 926,848 | +2.59(+1.19%) |
Apr 19, 2022 | 215.27 | 218.37 | 215.14 | 217.98 | 916,487 | +2.47(+1.15%) |
Apr 18, 2022 | 216.56 | 218.21 | 214.93 | 215.51 | 685,548 | -1.51(-0.69%) |
Apr 14, 2022 | 217.34 | 219.40 | 216.09 | 217.02 | 885,862 | +0.38(+0.18%) |
Apr 13, 2022 | 216.77 | 218.47 | 214.21 | 216.64 | 909,935 | -0.42(-0.19%) |
Apr 12, 2022 | 215.16 | 218.65 | 213.71 | 217.06 | 1,310,405 | +2.01(+0.93%) |
Apr 11, 2022 | 216.01 | 217.47 | 213.86 | 215.05 | 776,767 | +0.20(+0.09%) |
Apr 08, 2022 | 214.29 | 215.84 | 212.11 | 214.85 | 1,117,594 | +0.97(+0.45%) |
Apr 07, 2022 | 213.15 | 214.59 | 212.63 | 213.88 | 1,146,964 | +0.92(+0.43%) |
Apr 06, 2022 | 210.31 | 213.02 | 209.85 | 212.96 | 1,252,993 | +3.21(+1.53%) |
Apr 05, 2022 | 207.83 | 212.72 | 207.83 | 209.75 | 961,118 | +1.81(+0.87%) |
Apr 04, 2022 | 209.66 | 209.73 | 205.62 | 207.94 | 1,089,960 | -2.16(-1.03%) |
Apr 01, 2022 | 208.23 | 210.23 | 207.49 | 210.10 | 1,178,035 | +2.06(+0.99%) |
Mar 31, 2022 | 208.05 | 209.83 | 207.72 | 208.04 | 1,119,743 | -0.02(-0.01%) |
Mar 30, 2022 | 206.04 | 208.13 | 204.82 | 208.06 | 627,245 | +1.83(+0.89%) |
Mar 29, 2022 | 206.14 | 206.64 | 203.83 | 206.23 | 932,704 | +0.09(+0.04%) |
Mar 28, 2022 | 205.68 | 206.40 | 203.95 | 206.14 | 560,608 | +0.27(+0.13%) |
Mar 25, 2022 | 203.40 | 206.32 | 203.32 | 205.87 | 826,470 | +3.01(+1.48%) |
Mar 24, 2022 | 200.77 | 202.98 | 199.85 | 202.87 | 757,695 | +3.34(+1.67%) |
Mar 23, 2022 | 200.61 | 201.96 | 198.37 | 199.52 | 679,095 | -0.52(-0.26%) |
Mar 22, 2022 | 200.09 | 200.44 | 198.37 | 200.04 | 730,733 | -0.06(-0.03%) |
Mar 21, 2022 | 199.11 | 201.34 | 198.21 | 200.10 | 690,314 | +1.56(+0.79%) |
Mar 18, 2022 | 198.78 | 198.85 | 196.08 | 198.53 | 2,012,035 | +0.02(+0.01%) |
Mar 17, 2022 | 198.28 | 200.13 | 196.81 | 198.51 | 1,122,198 | +0.97(+0.49%) |
Mar 16, 2022 | 200.71 | 201.26 | 194.65 | 197.54 | 1,308,313 | -3.00(-1.49%) |
Mar 15, 2022 | 199.51 | 200.58 | 196.77 | 200.54 | 970,309 | +2.03(+1.02%) |
Mar 14, 2022 | 197.67 | 199.42 | 196.32 | 198.51 | 986,184 | +1.94(+0.99%) |
Mar 11, 2022 | 197.28 | 199.91 | 196.50 | 196.57 | 849,077 | -0.43(-0.22%) |
Mar 10, 2022 | 196.05 | 194.91 | 197.01 | 945,148 | +0.25(+0.13%) | |
Mar 09, 2022 | 197.93 | 198.97 | 194.36 | 196.76 | 1,155,679 | +0.84(+0.43%) |
Mar 08, 2022 | 204.18 | 205.17 | 195.91 | 195.92 | 1,090,359 | -9.00(-4.39%) |
Mar 07, 2022 | 202.70 | 207.78 | 202.70 | 204.92 | 1,741,602 | +0.54(+0.26%) |
Mar 04, 2022 | 197.86 | 204.73 | 197.51 | 204.38 | 1,538,461 | +4.50(+2.25%) |
Mar 03, 2022 | 200.59 | 202.07 | 199.66 | 199.89 | 978,615 | +0.11(+0.05%) |
Mar 02, 2022 | 195.50 | 200.66 | 195.10 | 199.78 | 1,342,705 | +3.04(+1.55%) |
Mar 01, 2022 | 194.18 | 197.96 | 193.78 | 196.74 | 1,461,586 | +2.50(+1.29%) |
Feb 28, 2022 | 193.62 | 195.11 | 192.36 | 194.24 | 1,346,753 | -1.98(-1.01%) |
Feb 25, 2022 | 190.64 | 196.48 | 193.04 | 196.22 | 1,124,570 | +7.21(+3.82%) |
Feb 24, 2022 | 193.10 | 194.31 | 185.44 | 189.01 | 1,386,558 | -5.53(-2.84%) |
Feb 23, 2022 | 194.59 | 195.23 | 193.05 | 194.54 | 958,217 | +0.52(+0.27%) |
Feb 22, 2022 | 194.14 | 194.95 | 192.81 | 194.02 | 1,172,575 | -0.54(-0.28%) |
Feb 18, 2022 | 194.56 | 0 | +0.54(+0.28%) | |||
Feb 17, 2022 | 193.28 | 195.30 | 190.84 | 194.02 | 1,310,054 | +0.27(+0.14%) |
Feb 16, 2022 | 193.72 | 195.03 | 191.60 | 193.75 | 790,794 | -0.22(-0.11%) |
Feb 15, 2022 | 194.65 | 196.84 | 193.41 | 193.97 | 824,411 | -0.45(-0.23%) |
Feb 14, 2022 | 196.44 | 196.88 | 192.08 | 194.42 | 1,100,165 | -1.76(-0.90%) |
Feb 11, 2022 | 195.13 | 196.95 | 194.35 | 196.18 | 912,543 | +1.69(+0.87%) |
Feb 10, 2022 | 193.71 | 195.29 | 193.14 | 194.49 | 1,168,840 | -0.21(-0.11%) |
Feb 09, 2022 | 197.92 | 198.68 | 194.24 | 194.70 | 1,488,228 | -1.06(-0.54%) |
Feb 08, 2022 | 196.44 | 198.11 | 195.12 | 195.76 | 1,220,088 | +0.04(+0.02%) |
Feb 07, 2022 | 196.07 | 196.79 | 192.52 | 195.72 | 1,350,661 | +1.84(+0.95%) |
Feb 04, 2022 | 194.72 | 196.32 | 192.45 | 193.88 | 1,308,965 | -1.09(-0.56%) |
Feb 03, 2022 | 190.26 | 194.97 | 1,710,086 | +5.14(+2.71%) | ||
Feb 02, 2022 | 187.69 | 190.59 | 187.37 | 189.82 | 1,470,825 | +2.69(+1.44%) |