Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 200.89 | 204.82 | 199.24 | 200.17 | 2,210,623 | -2.76(-1.36%) |
Apr 28, 2022 | 199.44 | 204.76 | 196.45 | 202.93 | 1,657,973 | +5.82(+2.95%) |
Apr 27, 2022 | 204.03 | 207.00 | 196.34 | 197.11 | 1,334,272 | -7.03(-3.44%) |
Apr 26, 2022 | 208.68 | 208.68 | 203.44 | 204.14 | 1,484,058 | -5.74(-2.74%) |
Apr 25, 2022 | 199.52 | 210.33 | 198.45 | 209.89 | 1,747,056 | +9.64(+4.81%) |
Apr 22, 2022 | 198.80 | 205.54 | 198.09 | 200.25 | 2,426,935 | +0.64(+0.32%) |
Apr 21, 2022 | 202.69 | 211.06 | 199.60 | 199.61 | 3,111,517 | -18.16(-8.34%) |
Apr 20, 2022 | 216.57 | 219.08 | 215.25 | 217.76 | 1,420,539 | +2.93(+1.36%) |
Apr 19, 2022 | 208.32 | 215.16 | 207.69 | 214.83 | 1,795,074 | +5.44(+2.60%) |
Apr 18, 2022 | 212.23 | 214.84 | 208.03 | 209.39 | 1,077,411 | -3.42(-1.61%) |
Apr 14, 2022 | 212.96 | 215.80 | 212.64 | 212.82 | 1,288,237 | +1.36(+0.64%) |
Apr 13, 2022 | 212.16 | 213.05 | 208.64 | 211.46 | 1,373,874 | -2.15(-1.01%) |
Apr 12, 2022 | 215.74 | 218.14 | 212.48 | 213.61 | 922,509 | -1.05(-0.49%) |
Apr 11, 2022 | 217.25 | 219.58 | 214.39 | 214.67 | 742,218 | -4.81(-2.19%) |
Apr 08, 2022 | 219.31 | 221.65 | 216.93 | 219.47 | 632,474 | -1.26(-0.57%) |
Apr 07, 2022 | 218.60 | 222.45 | 215.10 | 220.73 | 989,364 | +1.37(+0.62%) |
Apr 06, 2022 | 226.28 | 226.39 | 218.21 | 219.37 | 1,117,039 | -8.67(-3.80%) |
Apr 05, 2022 | 230.33 | 232.81 | 227.15 | 228.03 | 1,082,118 | -2.61(-1.13%) |
Apr 04, 2022 | 229.53 | 231.38 | 228.26 | 230.64 | 702,672 | +0.36(+0.16%) |
Apr 01, 2022 | 234.65 | 234.65 | 227.40 | 230.28 | 991,764 | -2.92(-1.25%) |
Mar 31, 2022 | 235.92 | 238.03 | 233.20 | 233.20 | 742,875 | -2.39(-1.01%) |
Mar 30, 2022 | 237.99 | 239.46 | 233.64 | 235.59 | 610,970 | -3.54(-1.48%) |
Mar 29, 2022 | 238.83 | 239.50 | 235.77 | 239.13 | 471,838 | +4.42(+1.88%) |
Mar 28, 2022 | 232.39 | 234.90 | 231.39 | 234.71 | 307,356 | +3.13(+1.35%) |
Mar 25, 2022 | 233.33 | 233.82 | 228.01 | 231.58 | 578,398 | -1.05(-0.45%) |
Mar 24, 2022 | 232.95 | 234.24 | 231.13 | 232.63 | 738,782 | -0.09(-0.04%) |
Mar 23, 2022 | 234.50 | 234.50 | 230.31 | 232.72 | 634,220 | -2.93(-1.24%) |
Mar 22, 2022 | 234.54 | 237.97 | 232.42 | 235.65 | 769,015 | +1.73(+0.74%) |
Mar 21, 2022 | 235.68 | 237.05 | 230.75 | 233.92 | 746,468 | -3.22(-1.36%) |
Mar 18, 2022 | 234.74 | 239.78 | 234.44 | 237.14 | 1,396,468 | +1.66(+0.71%) |
Mar 17, 2022 | 227.98 | 235.68 | 226.22 | 235.48 | 791,622 | +5.50(+2.39%) |
Mar 16, 2022 | 228.43 | 232.94 | 225.57 | 229.98 | 1,034,664 | +2.99(+1.32%) |
Mar 15, 2022 | 227.25 | 228.04 | 223.63 | 226.99 | 736,258 | +2.32(+1.03%) |
Mar 14, 2022 | 222.00 | 225.30 | 219.58 | 224.67 | 1,444,481 | +4.46(+2.02%) |
Mar 11, 2022 | 222.22 | 224.72 | 219.09 | 220.21 | 974,534 | -2.27(-1.02%) |
Mar 10, 2022 | 217.02 | 224.25 | 222.49 | 1,051,490 | +1.14(+0.52%) | |
Mar 09, 2022 | 218.47 | 221.61 | 217.70 | 221.34 | 1,157,161 | +7.66(+3.59%) |
Mar 08, 2022 | 212.75 | 217.20 | 211.52 | 213.68 | 867,442 | -0.56(-0.26%) |
Mar 07, 2022 | 223.69 | 224.50 | 213.92 | 214.24 | 1,151,138 | -9.68(-4.32%) |
Mar 04, 2022 | 218.51 | 224.69 | 217.92 | 223.92 | 989,719 | +3.40(+1.54%) |
Mar 03, 2022 | 222.85 | 223.36 | 217.60 | 220.52 | 831,687 | -0.35(-0.16%) |
Mar 02, 2022 | 216.74 | 222.32 | 216.74 | 220.87 | 885,238 | +5.44(+2.52%) |
Mar 01, 2022 | 215.13 | 217.88 | 212.28 | 215.43 | 1,075,568 | +0.69(+0.32%) |
Feb 28, 2022 | 212.18 | 215.78 | 211.38 | 214.75 | 1,140,108 | -0.22(-0.10%) |
Feb 25, 2022 | 212.38 | 215.14 | 210.23 | 214.96 | 1,112,494 | +2.60(+1.22%) |
Feb 24, 2022 | 199.86 | 212.85 | 199.67 | 212.36 | 1,761,587 | +7.63(+3.73%) |
Feb 23, 2022 | 210.22 | 211.34 | 204.56 | 204.73 | 2,636,892 | -4.01(-1.92%) |
Feb 22, 2022 | 207.90 | 210.37 | 204.65 | 208.75 | 1,347,235 | -0.79(-0.38%) |
Feb 18, 2022 | 209.53 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.32 | 216.66 | 208.01 | 208.12 | 1,050,811 | -9.55(-4.39%) |
Feb 16, 2022 | 217.03 | 218.37 | 213.20 | 217.68 | 1,902,494 | +0.00(+0.00%) |
Feb 15, 2022 | 221.27 | 222.16 | 216.28 | 217.68 | 1,410,554 | +0.74(+0.34%) |
Feb 14, 2022 | 220.04 | 223.28 | 215.24 | 216.94 | 1,448,589 | -3.95(-1.79%) |
Feb 11, 2022 | 227.16 | 228.89 | 218.91 | 220.89 | 1,609,470 | -6.06(-2.67%) |
Feb 10, 2022 | 227.60 | 235.47 | 225.21 | 226.94 | 1,778,169 | -9.06(-3.84%) |
Feb 09, 2022 | 235.35 | 237.27 | 234.24 | 236.01 | 940,618 | +4.25(+1.83%) |
Feb 08, 2022 | 230.18 | 233.82 | 226.18 | 231.75 | 995,711 | +1.61(+0.70%) |
Feb 07, 2022 | 231.43 | 233.24 | 229.46 | 230.15 | 1,059,108 | +0.35(+0.15%) |
Feb 04, 2022 | 229.31 | 232.19 | 228.13 | 229.79 | 1,006,356 | +0.61(+0.27%) |
Feb 03, 2022 | 237.79 | 228.21 | 229.18 | 1,102,351 | -11.51(-4.78%) | |
Feb 02, 2022 | 238.35 | 240.79 | 238.35 | 240.69 | 872,996 | +2.90(+1.22%) |