Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 198.23 | 200.29 | 192.71 | 193.20 | 1,393,061 | -6.74(-3.37%) |
Apr 28, 2022 | 198.82 | 202.20 | 194.52 | 199.94 | 1,060,289 | +3.05(+1.55%) |
Apr 27, 2022 | 197.19 | 200.03 | 195.58 | 196.89 | 963,543 | -0.55(-0.28%) |
Apr 26, 2022 | 201.13 | 202.38 | 197.32 | 197.44 | 1,047,278 | -3.92(-1.95%) |
Apr 25, 2022 | 196.61 | 201.86 | 195.37 | 201.36 | 1,911,528 | +3.17(+1.60%) |
Apr 22, 2022 | 207.56 | 208.11 | 198.05 | 198.18 | 2,236,228 | -12.02(-5.72%) |
Apr 21, 2022 | 209.80 | 211.95 | 207.15 | 210.20 | 2,380,827 | -1.83(-0.86%) |
Apr 20, 2022 | 213.15 | 214.03 | 210.29 | 212.03 | 1,279,510 | -0.54(-0.25%) |
Apr 19, 2022 | 208.64 | 213.07 | 208.43 | 212.57 | 1,263,622 | +3.95(+1.89%) |
Apr 18, 2022 | 217.47 | 218.30 | 205.88 | 208.62 | 2,288,559 | -10.26(-4.69%) |
Apr 14, 2022 | 226.87 | 229.09 | 218.71 | 218.88 | 1,156,901 | -8.78(-3.85%) |
Apr 13, 2022 | 227.39 | 229.92 | 225.87 | 227.66 | 806,319 | +0.66(+0.29%) |
Apr 12, 2022 | 227.48 | 231.51 | 225.22 | 226.99 | 852,336 | +1.51(+0.67%) |
Apr 11, 2022 | 224.82 | 227.92 | 223.28 | 225.48 | 788,594 | -1.22(-0.54%) |
Apr 08, 2022 | 221.04 | 228.50 | 221.04 | 226.70 | 887,938 | +5.18(+2.34%) |
Apr 07, 2022 | 214.57 | 223.79 | 214.36 | 221.52 | 1,344,387 | +5.81(+2.69%) |
Apr 06, 2022 | 213.82 | 216.51 | 210.61 | 215.71 | 1,174,098 | +0.40(+0.19%) |
Apr 05, 2022 | 218.08 | 223.27 | 213.75 | 215.30 | 1,174,075 | -3.05(-1.40%) |
Apr 04, 2022 | 217.70 | 218.50 | 215.42 | 218.35 | 1,060,967 | +0.93(+0.43%) |
Apr 01, 2022 | 224.13 | 224.90 | 217.03 | 217.42 | 1,172,063 | -6.39(-2.85%) |
Mar 31, 2022 | 224.10 | 231.64 | 222.88 | 223.81 | 2,332,401 | +0.50(+0.22%) |
Mar 30, 2022 | 221.63 | 223.45 | 220.12 | 223.31 | 627,543 | -0.48(-0.21%) |
Mar 29, 2022 | 223.91 | 224.94 | 220.84 | 223.79 | 782,324 | +1.07(+0.48%) |
Mar 28, 2022 | 222.09 | 223.16 | 219.82 | 222.72 | 621,909 | +0.03(+0.01%) |
Mar 25, 2022 | 225.37 | 226.07 | 219.97 | 222.69 | 677,025 | -1.08(-0.48%) |
Mar 24, 2022 | 223.66 | 225.13 | 222.50 | 223.77 | 643,927 | +1.16(+0.52%) |
Mar 23, 2022 | 222.58 | 224.22 | 220.69 | 222.61 | 891,441 | +0.30(+0.13%) |
Mar 22, 2022 | 222.71 | 223.19 | 219.51 | 222.31 | 530,149 | +0.21(+0.10%) |
Mar 21, 2022 | 223.78 | 225.91 | 220.16 | 222.10 | 571,224 | -1.86(-0.83%) |
Mar 18, 2022 | 225.82 | 225.85 | 220.24 | 223.96 | 1,372,662 | +0.89(+0.40%) |
Mar 17, 2022 | 217.34 | 223.31 | 216.38 | 223.07 | 764,736 | +5.26(+2.41%) |
Mar 16, 2022 | 220.09 | 221.53 | 212.77 | 217.81 | 835,131 | -0.73(-0.33%) |
Mar 15, 2022 | 216.56 | 218.76 | 212.41 | 218.54 | 772,083 | +3.40(+1.58%) |
Mar 14, 2022 | 217.97 | 221.68 | 214.63 | 215.15 | 981,153 | -2.09(-0.96%) |
Mar 11, 2022 | 220.59 | 222.12 | 216.53 | 217.24 | 951,608 | -2.33(-1.06%) |
Mar 10, 2022 | 213.59 | 219.94 | 211.55 | 219.57 | 1,050,748 | +3.93(+1.82%) |
Mar 09, 2022 | 212.44 | 217.92 | 209.55 | 215.64 | 1,024,235 | +5.33(+2.54%) |
Mar 08, 2022 | 217.11 | 224.46 | 209.41 | 210.31 | 1,892,986 | -7.85(-3.60%) |
Mar 07, 2022 | 212.48 | 226.94 | 212.48 | 218.16 | 2,526,475 | +5.32(+2.50%) |
Mar 04, 2022 | 206.19 | 213.32 | 204.50 | 212.84 | 1,580,024 | +6.97(+3.39%) |
Mar 03, 2022 | 200.29 | 207.34 | 199.60 | 205.87 | 1,147,338 | +6.68(+3.35%) |
Mar 02, 2022 | 197.24 | 199.66 | 194.86 | 199.19 | 937,588 | +2.42(+1.23%) |
Mar 01, 2022 | 195.42 | 198.87 | 195.26 | 196.77 | 1,205,685 | +1.33(+0.68%) |
Feb 28, 2022 | 190.46 | 195.92 | 190.05 | 195.44 | 1,399,577 | +2.99(+1.55%) |
Feb 25, 2022 | 187.46 | 192.63 | 186.47 | 192.45 | 878,025 | +5.07(+2.71%) |
Feb 24, 2022 | 179.33 | 188.21 | 179.02 | 187.38 | 1,874,039 | +3.44(+1.87%) |
Feb 23, 2022 | 193.60 | 193.88 | 183.37 | 183.93 | 1,561,299 | -8.22(-4.28%) |
Feb 22, 2022 | 204.42 | 204.76 | 191.70 | 192.15 | 1,850,366 | -13.25(-6.45%) |
Feb 18, 2022 | 205.41 | 0 | +0.67(+0.33%) | |||
Feb 17, 2022 | 204.45 | 205.96 | 202.59 | 204.73 | 943,513 | -0.62(-0.30%) |
Feb 16, 2022 | 208.55 | 210.06 | 203.07 | 205.36 | 1,003,308 | -4.26(-2.03%) |
Feb 15, 2022 | 209.61 | 212.06 | 208.54 | 209.62 | 771,862 | +1.51(+0.72%) |
Feb 14, 2022 | 210.08 | 211.00 | 204.86 | 208.11 | 744,930 | -1.44(-0.69%) |
Feb 11, 2022 | 210.17 | 211.75 | 208.34 | 209.55 | 762,481 | -1.09(-0.52%) |
Feb 10, 2022 | 211.52 | 215.32 | 209.80 | 210.64 | 878,537 | -3.70(-1.73%) |
Feb 09, 2022 | 213.90 | 216.11 | 212.79 | 214.34 | 761,088 | +2.40(+1.13%) |
Feb 08, 2022 | 208.12 | 212.82 | 208.12 | 211.95 | 1,060,140 | +4.14(+1.99%) |
Feb 07, 2022 | 207.83 | 209.81 | 206.03 | 207.80 | 1,065,787 | +0.65(+0.31%) |
Feb 04, 2022 | 209.51 | 209.53 | 204.79 | 207.15 | 687,037 | -2.42(-1.15%) |
Feb 03, 2022 | 209.53 | 209.57 | 701,153 | -1.37(-0.65%) | ||
Feb 02, 2022 | 210.93 | 214.26 | 209.84 | 210.93 | 1,055,534 | +0.55(+0.26%) |