Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 204.26 | 205.56 | 199.13 | 199.54 | 1,431,352 | -5.80(-2.83%) |
Apr 28, 2022 | 205.70 | 207.53 | 202.61 | 205.35 | 1,619,639 | -0.19(-0.09%) |
Apr 27, 2022 | 197.86 | 207.83 | 195.40 | 205.54 | 2,480,360 | +11.52(+5.94%) |
Apr 26, 2022 | 201.69 | 201.75 | 193.90 | 194.02 | 2,332,715 | -7.54(-3.74%) |
Apr 25, 2022 | 201.42 | 202.28 | 197.88 | 201.56 | 2,242,677 | -1.24(-0.61%) |
Apr 22, 2022 | 207.80 | 208.60 | 202.33 | 202.80 | 1,725,858 | -4.96(-2.39%) |
Apr 21, 2022 | 215.25 | 216.03 | 207.56 | 207.76 | 1,795,722 | -7.12(-3.31%) |
Apr 20, 2022 | 213.79 | 216.16 | 212.80 | 214.88 | 1,749,756 | +1.91(+0.90%) |
Apr 19, 2022 | 215.72 | 216.31 | 210.79 | 212.97 | 1,491,230 | -1.95(-0.91%) |
Apr 18, 2022 | 215.86 | 217.26 | 213.87 | 214.92 | 850,088 | -1.29(-0.60%) |
Apr 14, 2022 | 218.05 | 218.83 | 216.12 | 216.21 | 916,872 | -1.55(-0.71%) |
Apr 13, 2022 | 215.44 | 218.01 | 214.52 | 217.76 | 1,192,732 | +3.03(+1.41%) |
Apr 12, 2022 | 218.36 | 220.76 | 213.79 | 214.73 | 1,613,437 | -3.47(-1.59%) |
Apr 11, 2022 | 220.36 | 220.49 | 216.00 | 218.19 | 1,431,253 | -2.42(-1.10%) |
Apr 08, 2022 | 223.74 | 224.72 | 220.16 | 220.61 | 1,383,792 | -1.64(-0.74%) |
Apr 07, 2022 | 222.52 | 223.59 | 217.22 | 222.25 | 1,332,274 | +0.77(+0.35%) |
Apr 06, 2022 | 215.21 | 221.72 | 214.69 | 221.48 | 1,974,120 | +5.45(+2.52%) |
Apr 05, 2022 | 212.19 | 218.90 | 212.19 | 216.03 | 1,348,858 | +2.61(+1.22%) |
Apr 04, 2022 | 218.40 | 218.92 | 212.12 | 213.42 | 1,452,635 | -4.76(-2.18%) |
Apr 01, 2022 | 217.11 | 219.13 | 215.07 | 218.17 | 2,095,192 | +1.78(+0.82%) |
Mar 31, 2022 | 220.69 | 222.70 | 216.36 | 216.39 | 2,809,486 | -3.59(-1.63%) |
Mar 30, 2022 | 220.44 | 221.69 | 218.88 | 219.98 | 1,744,092 | +0.83(+0.38%) |
Mar 29, 2022 | 222.89 | 223.33 | 217.20 | 219.15 | 2,398,580 | -3.36(-1.51%) |
Mar 28, 2022 | 225.72 | 226.30 | 222.02 | 222.50 | 1,973,668 | -2.86(-1.27%) |
Mar 25, 2022 | 223.38 | 226.82 | 223.38 | 225.36 | 1,760,770 | +2.54(+1.14%) |
Mar 24, 2022 | 224.99 | 226.06 | 221.77 | 222.82 | 1,970,873 | -1.69(-0.75%) |
Mar 23, 2022 | 225.62 | 227.32 | 224.22 | 224.51 | 1,073,746 | -1.09(-0.48%) |
Mar 22, 2022 | 228.13 | 229.25 | 223.55 | 225.61 | 2,063,436 | -2.52(-1.10%) |
Mar 21, 2022 | 226.07 | 228.76 | 225.84 | 228.13 | 1,586,066 | +1.06(+0.46%) |
Mar 18, 2022 | 226.61 | 228.56 | 224.27 | 227.07 | 3,147,159 | +3.02(+1.35%) |
Mar 17, 2022 | 219.42 | 224.06 | 219.37 | 224.05 | 1,484,419 | +3.88(+1.76%) |
Mar 16, 2022 | 211.75 | 220.31 | 211.75 | 220.17 | 2,226,260 | +9.11(+4.31%) |
Mar 15, 2022 | 210.31 | 211.56 | 208.68 | 211.06 | 1,306,649 | +2.21(+1.06%) |
Mar 14, 2022 | 207.14 | 211.33 | 205.56 | 208.85 | 1,690,493 | +3.28(+1.60%) |
Mar 11, 2022 | 208.69 | 210.80 | 205.31 | 205.56 | 1,423,547 | -1.82(-0.88%) |
Mar 10, 2022 | 206.71 | 208.63 | 204.90 | 207.38 | 1,634,688 | -1.94(-0.93%) |
Mar 09, 2022 | 204.92 | 210.68 | 204.34 | 209.32 | 1,805,500 | +7.61(+3.77%) |
Mar 08, 2022 | 213.07 | 213.07 | 201.22 | 201.72 | 2,976,368 | -11.77(-5.51%) |
Mar 07, 2022 | 220.77 | 221.32 | 213.41 | 213.49 | 2,222,907 | -7.28(-3.30%) |
Mar 04, 2022 | 216.58 | 221.56 | 214.22 | 220.77 | 1,626,371 | +2.67(+1.22%) |
Mar 03, 2022 | 215.89 | 221.06 | 215.29 | 218.10 | 2,389,819 | +3.69(+1.72%) |
Mar 02, 2022 | 213.81 | 216.10 | 213.02 | 214.41 | 1,575,665 | +2.98(+1.41%) |
Mar 01, 2022 | 214.04 | 215.85 | 210.48 | 211.43 | 2,025,765 | -2.79(-1.30%) |
Feb 28, 2022 | 213.51 | 215.72 | 212.61 | 214.22 | 1,937,294 | -2.61(-1.20%) |
Feb 25, 2022 | 216.59 | 218.12 | 214.97 | 216.82 | 2,226,784 | +1.95(+0.91%) |
Feb 24, 2022 | 207.93 | 215.67 | 207.54 | 214.88 | 2,575,873 | +1.54(+0.72%) |
Feb 23, 2022 | 217.22 | 218.25 | 213.16 | 213.34 | 1,171,073 | -2.55(-1.18%) |
Feb 22, 2022 | 214.37 | 216.19 | 213.67 | 215.88 | 1,594,948 | +1.59(+0.74%) |
Feb 18, 2022 | 214.30 | 0 | -2.02(-0.93%) | |||
Feb 17, 2022 | 215.63 | 218.44 | 213.72 | 216.32 | 1,344,564 | -0.06(-0.03%) |
Feb 16, 2022 | 215.78 | 217.14 | 215.42 | 216.38 | 1,945,639 | +0.07(+0.03%) |
Feb 15, 2022 | 218.32 | 220.21 | 215.29 | 216.31 | 1,938,237 | -0.30(-0.14%) |
Feb 14, 2022 | 218.83 | 218.93 | 214.03 | 216.61 | 2,278,752 | -1.69(-0.77%) |
Feb 11, 2022 | 221.03 | 221.03 | 215.60 | 218.29 | 2,861,598 | -2.74(-1.24%) |
Feb 10, 2022 | 223.26 | 223.67 | 219.93 | 221.03 | 2,613,272 | -4.94(-2.19%) |
Feb 09, 2022 | 223.81 | 232.70 | 221.21 | 225.97 | 2,965,084 | +7.34(+3.36%) |
Feb 08, 2022 | 218.14 | 219.75 | 214.76 | 218.63 | 2,140,868 | -1.14(-0.52%) |
Feb 07, 2022 | 222.95 | 223.41 | 219.22 | 219.78 | 1,316,809 | -3.17(-1.42%) |
Feb 04, 2022 | 216.43 | 224.78 | 216.43 | 222.95 | 2,217,111 | +4.62(+2.12%) |
Feb 03, 2022 | 216.46 | 219.44 | 218.33 | 3,290,972 | +1.54(+0.71%) | |
Feb 02, 2022 | 210.28 | 217.39 | 209.88 | 216.79 | 2,310,491 | +6.66(+3.17%) |