Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 219.25 | 219.71 | 208.51 | 209.18 | 2,742,881 | -11.03(-5.01%) |
Apr 28, 2022 | 219.77 | 222.13 | 218.19 | 220.21 | 2,346,406 | +1.61(+0.74%) |
Apr 27, 2022 | 215.72 | 223.18 | 214.26 | 218.60 | 2,390,921 | +5.49(+2.57%) |
Apr 26, 2022 | 215.38 | 217.85 | 213.01 | 213.11 | 2,269,138 | -4.58(-2.11%) |
Apr 25, 2022 | 213.97 | 218.03 | 212.57 | 217.69 | 1,888,166 | +3.39(+1.58%) |
Apr 22, 2022 | 221.08 | 222.62 | 214.09 | 214.30 | 1,782,762 | -6.39(-2.89%) |
Apr 21, 2022 | 223.75 | 225.55 | 220.10 | 220.69 | 1,400,854 | -2.34(-1.05%) |
Apr 20, 2022 | 222.21 | 223.50 | 221.56 | 223.03 | 1,612,195 | +2.90(+1.32%) |
Apr 19, 2022 | 217.83 | 220.96 | 216.09 | 220.13 | 2,360,792 | +2.30(+1.06%) |
Apr 18, 2022 | 218.60 | 220.30 | 216.09 | 217.83 | 2,362,871 | -1.92(-0.87%) |
Apr 14, 2022 | 224.10 | 224.99 | 219.19 | 219.75 | 2,308,781 | -4.35(-1.94%) |
Apr 13, 2022 | 222.29 | 224.51 | 222.22 | 224.10 | 1,633,569 | +2.57(+1.16%) |
Apr 12, 2022 | 224.60 | 225.24 | 221.09 | 221.53 | 1,777,082 | +0.10(+0.04%) |
Apr 11, 2022 | 227.93 | 228.87 | 221.06 | 221.43 | 2,177,215 | -6.47(-2.84%) |
Apr 08, 2022 | 228.55 | 229.79 | 227.00 | 227.91 | 1,532,503 | -0.76(-0.33%) |
Apr 07, 2022 | 226.82 | 229.68 | 226.79 | 228.66 | 2,259,586 | +0.68(+0.30%) |
Apr 06, 2022 | 225.97 | 229.19 | 225.67 | 227.98 | 2,407,919 | -0.20(-0.09%) |
Apr 05, 2022 | 225.24 | 230.71 | 224.88 | 228.18 | 2,627,705 | +2.70(+1.20%) |
Apr 04, 2022 | 224.12 | 226.39 | 223.75 | 225.48 | 2,047,225 | +1.61(+0.72%) |
Apr 01, 2022 | 218.85 | 224.25 | 217.72 | 223.87 | 2,018,087 | +5.71(+2.62%) |
Mar 31, 2022 | 219.73 | 222.50 | 218.15 | 218.16 | 3,449,040 | -0.21(-0.10%) |
Mar 30, 2022 | 214.46 | 219.09 | 213.46 | 218.37 | 1,698,879 | +2.69(+1.25%) |
Mar 29, 2022 | 213.67 | 216.14 | 212.84 | 215.67 | 1,627,931 | +4.12(+1.95%) |
Mar 28, 2022 | 210.05 | 211.57 | 209.12 | 211.55 | 1,254,575 | +1.54(+0.74%) |
Mar 25, 2022 | 208.73 | 210.03 | 207.59 | 210.01 | 1,303,573 | +2.00(+0.96%) |
Mar 24, 2022 | 205.02 | 208.14 | 203.94 | 208.00 | 1,202,890 | +4.20(+2.06%) |
Mar 23, 2022 | 206.88 | 206.89 | 203.71 | 203.80 | 1,168,500 | -2.53(-1.23%) |
Mar 22, 2022 | 203.89 | 206.66 | 202.65 | 206.33 | 1,980,151 | +2.57(+1.26%) |
Mar 21, 2022 | 205.41 | 206.40 | 201.68 | 203.76 | 2,153,352 | -2.07(-1.01%) |
Mar 18, 2022 | 205.10 | 208.50 | 203.48 | 205.84 | 6,433,815 | +0.74(+0.36%) |
Mar 17, 2022 | 202.99 | 205.17 | 202.63 | 205.10 | 1,516,276 | +1.40(+0.69%) |
Mar 16, 2022 | 204.21 | 205.71 | 199.29 | 203.70 | 2,176,064 | +0.14(+0.07%) |
Mar 15, 2022 | 201.34 | 204.10 | 200.04 | 203.55 | 2,315,663 | +5.09(+2.57%) |
Mar 14, 2022 | 199.01 | 201.07 | 197.71 | 198.46 | 2,152,915 | -0.26(-0.13%) |
Mar 11, 2022 | 201.94 | 203.59 | 198.18 | 198.72 | 1,736,411 | -2.07(-1.03%) |
Mar 10, 2022 | 197.99 | 201.45 | 196.56 | 200.79 | 2,502,493 | +0.74(+0.37%) |
Mar 09, 2022 | 200.66 | 201.42 | 196.59 | 200.05 | 1,877,964 | +4.12(+2.10%) |
Mar 08, 2022 | 198.28 | 203.26 | 195.51 | 195.93 | 2,438,482 | -2.87(-1.44%) |
Mar 07, 2022 | 198.16 | 202.06 | 196.97 | 198.80 | 2,657,158 | -0.07(-0.03%) |
Mar 04, 2022 | 194.21 | 199.01 | 193.30 | 198.87 | 1,564,230 | +3.59(+1.84%) |
Mar 03, 2022 | 199.25 | 199.97 | 194.59 | 195.28 | 2,297,245 | -1.52(-0.77%) |
Mar 02, 2022 | 193.62 | 197.79 | 192.92 | 196.80 | 1,755,335 | +3.80(+1.97%) |
Mar 01, 2022 | 194.18 | 195.14 | 191.90 | 193.00 | 1,575,704 | -2.03(-1.04%) |
Feb 28, 2022 | 194.07 | 195.45 | 191.94 | 195.04 | 2,341,083 | +0.08(+0.04%) |
Feb 25, 2022 | 191.78 | 195.13 | 192.34 | 194.96 | 1,400,798 | +3.95(+2.07%) |
Feb 24, 2022 | 184.60 | 191.48 | 183.42 | 191.01 | 2,058,021 | +3.75(+2.00%) |
Feb 23, 2022 | 191.75 | 192.78 | 186.87 | 187.26 | 1,726,058 | -3.44(-1.81%) |
Feb 22, 2022 | 191.23 | 193.14 | 189.32 | 190.71 | 1,771,660 | -0.52(-0.27%) |
Feb 18, 2022 | 191.23 | 0 | -0.01(-0.00%) | |||
Feb 17, 2022 | 193.58 | 194.36 | 190.79 | 191.24 | 1,677,843 | -3.61(-1.85%) |
Feb 16, 2022 | 194.05 | 195.78 | 192.07 | 194.84 | 1,922,359 | +0.21(+0.11%) |
Feb 15, 2022 | 195.07 | 195.39 | 193.23 | 194.63 | 1,480,080 | +1.95(+1.01%) |
Feb 14, 2022 | 194.98 | 195.28 | 190.50 | 192.69 | 1,991,144 | -1.73(-0.89%) |
Feb 11, 2022 | 196.91 | 197.86 | 194.32 | 194.42 | 2,808,071 | -1.67(-0.85%) |
Feb 10, 2022 | 197.72 | 198.73 | 194.79 | 196.09 | 2,379,809 | -5.36(-2.66%) |
Feb 09, 2022 | 200.79 | 201.67 | 199.64 | 201.45 | 2,178,929 | +2.62(+1.32%) |
Feb 08, 2022 | 195.29 | 199.29 | 194.62 | 198.82 | 1,576,296 | +2.32(+1.18%) |
Feb 07, 2022 | 197.37 | 198.41 | 195.80 | 196.50 | 1,658,153 | -0.26(-0.13%) |
Feb 04, 2022 | 194.51 | 197.79 | 191.97 | 196.76 | 2,113,792 | +1.07(+0.55%) |
Feb 03, 2022 | 194.93 | 198.10 | 195.69 | 2,029,288 | -2.64(-1.33%) | |
Feb 02, 2022 | 196.10 | 198.74 | 195.78 | 198.34 | 2,253,555 | +2.23(+1.14%) |