Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 220.24 | 223.95 | 216.74 | 217.16 | 4,338,953 | -4.60(-2.07%) |
Apr 28, 2022 | 219.52 | 226.21 | 215.26 | 221.76 | 7,097,287 | -9.93(-4.28%) |
Apr 27, 2022 | 231.92 | 234.69 | 229.50 | 231.69 | 3,190,743 | -1.01(-0.43%) |
Apr 26, 2022 | 233.09 | 235.61 | 232.55 | 232.69 | 3,549,967 | -2.14(-0.91%) |
Apr 25, 2022 | 233.75 | 235.28 | 230.87 | 234.83 | 2,437,991 | +1.69(+0.73%) |
Apr 22, 2022 | 236.63 | 238.31 | 232.87 | 233.14 | 2,811,057 | -4.76(-2.00%) |
Apr 21, 2022 | 238.78 | 240.63 | 237.42 | 237.90 | 2,273,763 | +0.07(+0.03%) |
Apr 20, 2022 | 236.60 | 239.23 | 236.07 | 237.82 | 2,027,511 | +1.87(+0.79%) |
Apr 19, 2022 | 235.13 | 238.15 | 233.14 | 235.95 | 2,528,264 | +1.34(+0.57%) |
Apr 18, 2022 | 235.13 | 237.83 | 233.88 | 234.61 | 3,882,378 | -1.95(-0.82%) |
Apr 14, 2022 | 236.91 | 239.86 | 236.21 | 236.56 | 3,073,049 | +0.47(+0.20%) |
Apr 13, 2022 | 233.88 | 236.50 | 232.60 | 236.08 | 2,580,194 | +3.23(+1.39%) |
Apr 12, 2022 | 233.72 | 235.19 | 229.81 | 232.85 | 2,428,149 | -0.77(-0.33%) |
Apr 11, 2022 | 236.16 | 240.68 | 232.95 | 233.62 | 3,195,074 | -1.07(-0.46%) |
Apr 08, 2022 | 234.24 | 236.43 | 233.32 | 234.69 | 2,948,640 | +0.35(+0.15%) |
Apr 07, 2022 | 232.07 | 235.35 | 231.90 | 234.34 | 2,871,867 | +1.59(+0.68%) |
Apr 06, 2022 | 228.02 | 234.17 | 228.02 | 232.75 | 4,154,542 | +5.00(+2.20%) |
Apr 05, 2022 | 226.98 | 231.65 | 226.98 | 227.75 | 2,342,031 | -0.29(-0.13%) |
Apr 04, 2022 | 226.15 | 229.51 | 225.97 | 228.04 | 3,778,576 | +1.63(+0.72%) |
Apr 01, 2022 | 226.32 | 227.18 | 224.18 | 226.41 | 2,023,106 | +1.21(+0.54%) |
Mar 31, 2022 | 227.39 | 228.60 | 225.06 | 225.19 | 3,331,808 | -0.70(-0.31%) |
Mar 30, 2022 | 226.82 | 227.91 | 225.38 | 225.89 | 2,784,783 | +0.96(+0.43%) |
Mar 29, 2022 | 225.05 | 225.93 | 222.21 | 224.94 | 2,395,248 | +1.00(+0.45%) |
Mar 28, 2022 | 222.40 | 224.03 | 221.62 | 223.94 | 2,196,258 | +1.56(+0.70%) |
Mar 25, 2022 | 220.59 | 223.03 | 219.97 | 222.37 | 1,529,822 | +1.79(+0.81%) |
Mar 24, 2022 | 219.59 | 221.50 | 217.91 | 220.59 | 2,522,449 | +2.51(+1.15%) |
Mar 23, 2022 | 220.98 | 222.92 | 217.95 | 218.08 | 2,720,057 | -2.13(-0.97%) |
Mar 22, 2022 | 220.07 | 221.19 | 218.42 | 220.21 | 2,382,233 | +0.14(+0.06%) |
Mar 21, 2022 | 220.77 | 223.80 | 218.59 | 220.07 | 2,561,308 | +0.06(+0.03%) |
Mar 18, 2022 | 218.76 | 220.15 | 216.75 | 220.01 | 8,179,433 | +0.36(+0.17%) |
Mar 17, 2022 | 215.79 | 220.31 | 215.32 | 219.65 | 3,503,163 | +3.90(+1.81%) |
Mar 16, 2022 | 216.53 | 216.53 | 212.75 | 215.74 | 4,531,852 | +0.10(+0.05%) |
Mar 15, 2022 | 215.47 | 217.04 | 212.42 | 215.64 | 3,412,403 | +2.19(+1.03%) |
Mar 14, 2022 | 215.19 | 216.47 | 213.18 | 213.45 | 3,116,777 | +0.34(+0.16%) |
Mar 11, 2022 | 212.43 | 214.22 | 211.18 | 213.12 | 2,863,912 | +1.77(+0.84%) |
Mar 10, 2022 | 213.87 | 214.58 | 210.54 | 211.35 | 4,249,369 | -4.20(-1.95%) |
Mar 09, 2022 | 218.13 | 218.41 | 214.59 | 215.55 | 2,834,664 | +0.34(+0.16%) |
Mar 08, 2022 | 217.77 | 220.59 | 214.71 | 215.21 | 3,194,494 | -3.04(-1.39%) |
Mar 07, 2022 | 215.39 | 223.18 | 215.33 | 218.25 | 4,442,474 | +1.35(+0.62%) |
Mar 04, 2022 | 214.84 | 219.53 | 214.32 | 216.90 | 4,042,866 | +0.25(+0.12%) |
Mar 03, 2022 | 215.01 | 218.16 | 214.20 | 216.65 | 3,905,643 | +3.77(+1.77%) |
Mar 02, 2022 | 209.57 | 214.56 | 209.21 | 212.88 | 3,636,905 | +3.15(+1.50%) |
Mar 01, 2022 | 209.79 | 212.13 | 208.36 | 209.73 | 4,911,165 | -1.18(-0.56%) |
Feb 28, 2022 | 208.63 | 211.16 | 207.23 | 210.91 | 5,087,903 | -0.51(-0.24%) |
Feb 25, 2022 | 207.19 | 212.46 | 209.98 | 211.42 | 3,819,704 | +7.23(+3.54%) |
Feb 24, 2022 | 203.88 | 204.78 | 199.65 | 204.20 | 4,023,280 | -1.61(-0.78%) |
Feb 23, 2022 | 207.37 | 208.37 | 205.45 | 205.81 | 3,215,570 | -0.38(-0.18%) |
Feb 22, 2022 | 205.58 | 207.57 | 204.22 | 206.19 | 3,045,207 | +0.60(+0.29%) |
Feb 18, 2022 | 205.59 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 206.25 | 207.94 | 204.34 | 206.44 | 2,346,902 | -0.91(-0.44%) |
Feb 16, 2022 | 208.11 | 209.62 | 205.84 | 207.35 | 2,543,933 | -1.19(-0.57%) |
Feb 15, 2022 | 209.53 | 210.61 | 206.01 | 208.54 | 2,657,166 | -0.31(-0.15%) |
Feb 14, 2022 | 211.03 | 211.33 | 205.67 | 208.85 | 4,210,388 | -1.85(-0.88%) |
Feb 11, 2022 | 211.00 | 213.72 | 210.66 | 210.71 | 3,853,222 | -0.57(-0.27%) |
Feb 10, 2022 | 216.98 | 218.04 | 210.25 | 211.28 | 5,453,059 | -11.28(-5.07%) |
Feb 09, 2022 | 222.56 | 222.56 | 217.28 | 222.56 | 5,496,551 | +0.03(+0.01%) |
Feb 08, 2022 | 215.07 | 225.95 | 214.41 | 222.53 | 9,091,835 | +16.14(+7.82%) |
Feb 07, 2022 | 205.06 | 207.53 | 203.72 | 206.39 | 3,892,272 | +1.31(+0.64%) |
Feb 04, 2022 | 205.09 | 207.53 | 204.03 | 205.08 | 3,424,575 | -1.78(-0.86%) |
Feb 03, 2022 | 211.13 | 206.60 | 206.86 | 3,251,681 | -4.51(-2.14%) | |
Feb 02, 2022 | 210.65 | 211.57 | 208.43 | 211.38 | 2,596,904 | +0.23(+0.11%) |