Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 202.39 | 203.82 | 198.59 | 199.15 | 2,455,528 | -4.55(-2.24%) |
Apr 28, 2022 | 204.97 | 205.83 | 201.32 | 203.70 | 2,059,545 | +0.53(+0.26%) |
Apr 27, 2022 | 202.06 | 206.21 | 200.64 | 203.17 | 3,009,962 | +6.97(+3.55%) |
Apr 26, 2022 | 198.47 | 201.69 | 196.21 | 196.21 | 1,680,041 | -3.78(-1.89%) |
Apr 25, 2022 | 198.48 | 200.60 | 195.19 | 199.99 | 1,577,613 | +1.18(+0.59%) |
Apr 22, 2022 | 203.27 | 204.45 | 198.69 | 198.81 | 1,636,949 | -5.24(-2.57%) |
Apr 21, 2022 | 207.15 | 209.10 | 203.79 | 204.05 | 1,157,432 | -1.01(-0.49%) |
Apr 20, 2022 | 204.65 | 205.14 | 202.32 | 205.06 | 1,782,217 | +2.57(+1.27%) |
Apr 19, 2022 | 203.60 | 205.27 | 201.68 | 202.50 | 1,554,869 | -1.92(-0.94%) |
Apr 18, 2022 | 202.18 | 204.66 | 202.01 | 204.41 | 910,320 | +1.34(+0.66%) |
Apr 14, 2022 | 204.93 | 205.77 | 202.89 | 203.07 | 1,572,625 | -2.24(-1.09%) |
Apr 13, 2022 | 206.42 | 208.29 | 203.57 | 205.31 | 1,260,897 | -1.52(-0.74%) |
Apr 12, 2022 | 209.72 | 209.90 | 206.20 | 206.84 | 1,123,942 | -0.81(-0.39%) |
Apr 11, 2022 | 209.76 | 210.74 | 207.28 | 207.65 | 1,181,792 | -0.86(-0.41%) |
Apr 08, 2022 | 206.60 | 209.23 | 205.63 | 208.50 | 1,503,144 | +3.44(+1.68%) |
Apr 07, 2022 | 205.77 | 205.86 | 202.50 | 205.06 | 1,568,663 | +0.10(+0.05%) |
Apr 06, 2022 | 204.66 | 207.27 | 203.45 | 204.97 | 1,439,720 | +0.10(+0.05%) |
Apr 05, 2022 | 206.38 | 209.17 | 204.59 | 204.87 | 1,919,632 | -1.15(-0.56%) |
Apr 04, 2022 | 208.08 | 208.21 | 204.54 | 206.02 | 1,546,353 | -2.87(-1.38%) |
Apr 01, 2022 | 208.37 | 209.54 | 206.87 | 208.89 | 1,325,746 | +2.56(+1.24%) |
Mar 31, 2022 | 209.08 | 210.92 | 206.24 | 206.34 | 1,684,954 | -3.47(-1.66%) |
Mar 30, 2022 | 208.77 | 209.88 | 208.02 | 209.81 | 1,102,790 | +1.60(+0.77%) |
Mar 29, 2022 | 210.96 | 211.24 | 206.78 | 208.21 | 1,939,801 | -1.27(-0.61%) |
Mar 28, 2022 | 209.88 | 210.10 | 207.10 | 209.48 | 1,377,533 | -0.60(-0.28%) |
Mar 25, 2022 | 205.77 | 210.38 | 205.45 | 210.08 | 1,360,352 | +4.43(+2.15%) |
Mar 24, 2022 | 203.35 | 205.78 | 202.62 | 205.65 | 1,334,237 | +2.46(+1.21%) |
Mar 23, 2022 | 205.81 | 206.18 | 203.00 | 203.19 | 1,924,998 | -2.89(-1.40%) |
Mar 22, 2022 | 207.40 | 209.06 | 205.91 | 206.08 | 2,577,755 | +0.65(+0.31%) |
Mar 21, 2022 | 205.29 | 206.63 | 203.81 | 205.44 | 2,333,792 | +1.41(+0.69%) |
Mar 18, 2022 | 203.79 | 204.67 | 200.72 | 204.03 | 2,441,191 | +0.40(+0.19%) |
Mar 17, 2022 | 201.64 | 203.62 | 200.93 | 203.63 | 1,923,339 | +0.90(+0.44%) |
Mar 16, 2022 | 200.49 | 202.93 | 199.10 | 202.74 | 2,148,567 | +3.38(+1.70%) |
Mar 15, 2022 | 199.42 | 201.03 | 196.83 | 199.35 | 2,568,201 | +2.39(+1.21%) |
Mar 14, 2022 | 197.00 | 199.60 | 195.47 | 196.96 | 1,370,806 | +2.93(+1.51%) |
Mar 11, 2022 | 194.30 | 196.88 | 193.86 | 194.03 | 1,481,873 | +0.47(+0.24%) |
Mar 10, 2022 | 193.68 | 192.80 | 193.56 | 1,979,270 | -2.42(-1.24%) | |
Mar 09, 2022 | 194.90 | 197.45 | 194.54 | 195.98 | 1,539,174 | +6.04(+3.18%) |
Mar 08, 2022 | 192.38 | 195.57 | 188.54 | 189.94 | 2,155,393 | -1.22(-0.64%) |
Mar 07, 2022 | 195.16 | 195.53 | 191.02 | 191.16 | 2,178,389 | -6.34(-3.21%) |
Mar 04, 2022 | 194.15 | 198.19 | 193.08 | 197.50 | 2,042,362 | -0.46(-0.23%) |
Mar 03, 2022 | 196.54 | 198.82 | 194.73 | 197.96 | 2,290,316 | +1.63(+0.83%) |
Mar 02, 2022 | 193.15 | 197.63 | 192.90 | 196.33 | 2,169,591 | +4.57(+2.39%) |
Mar 01, 2022 | 194.16 | 195.45 | 189.84 | 191.75 | 3,141,200 | -3.94(-2.01%) |
Feb 28, 2022 | 192.58 | 196.00 | 192.34 | 195.69 | 3,193,805 | -3.25(-1.63%) |
Feb 25, 2022 | 192.37 | 199.39 | 193.46 | 198.94 | 2,168,135 | +7.68(+4.01%) |
Feb 24, 2022 | 189.05 | 192.07 | 185.73 | 191.26 | 2,530,317 | -2.29(-1.18%) |
Feb 23, 2022 | 196.41 | 197.26 | 193.44 | 193.55 | 2,316,171 | -1.61(-0.83%) |
Feb 22, 2022 | 196.52 | 198.72 | 194.21 | 195.16 | 2,935,207 | -1.56(-0.79%) |
Feb 18, 2022 | 196.72 | 0 | +1.04(+0.53%) | |||
Feb 17, 2022 | 195.38 | 197.32 | 193.22 | 195.68 | 1,938,848 | -1.23(-0.62%) |
Feb 16, 2022 | 194.79 | 197.89 | 194.49 | 196.91 | 1,763,940 | +1.21(+0.62%) |
Feb 15, 2022 | 195.88 | 198.47 | 194.60 | 195.70 | 2,011,609 | +1.52(+0.78%) |
Feb 14, 2022 | 196.52 | 197.51 | 191.75 | 194.18 | 3,186,662 | -1.91(-0.98%) |
Feb 11, 2022 | 199.76 | 200.53 | 195.46 | 196.10 | 2,957,719 | -4.36(-2.18%) |
Feb 10, 2022 | 199.91 | 203.51 | 199.32 | 200.46 | 2,719,925 | -0.34(-0.17%) |
Feb 09, 2022 | 201.00 | 202.37 | 200.10 | 200.81 | 1,856,146 | +1.02(+0.51%) |
Feb 08, 2022 | 198.16 | 200.70 | 196.63 | 199.79 | 2,338,326 | +2.79(+1.41%) |
Feb 07, 2022 | 199.62 | 200.26 | 196.03 | 197.00 | 2,263,697 | -1.53(-0.77%) |
Feb 04, 2022 | 198.70 | 201.26 | 197.01 | 198.53 | 2,308,591 | -0.73(-0.37%) |
Feb 03, 2022 | 198.53 | 200.27 | 199.26 | 2,800,377 | -0.17(-0.09%) | |
Feb 02, 2022 | 197.00 | 200.39 | 194.44 | 199.43 | 4,326,899 | +7.36(+3.83%) |