Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 217.01 | 218.25 | 211.20 | 211.61 | 3,490,422 | -7.16(-3.27%) |
Apr 28, 2022 | 216.96 | 219.91 | 213.57 | 218.77 | 2,504,637 | +5.02(+2.35%) |
Apr 27, 2022 | 218.83 | 219.83 | 213.29 | 213.75 | 3,236,276 | -5.12(-2.34%) |
Apr 26, 2022 | 221.70 | 224.43 | 218.79 | 218.87 | 3,150,232 | -4.78(-2.14%) |
Apr 25, 2022 | 222.10 | 224.81 | 220.51 | 223.65 | 3,528,033 | -0.02(-0.01%) |
Apr 22, 2022 | 228.17 | 228.78 | 223.44 | 223.67 | 3,707,635 | -6.01(-2.62%) |
Apr 21, 2022 | 232.15 | 235.87 | 229.15 | 229.67 | 4,285,629 | -1.06(-0.46%) |
Apr 20, 2022 | 230.09 | 232.26 | 228.07 | 230.74 | 4,033,007 | +3.03(+1.33%) |
Apr 19, 2022 | 222.40 | 228.78 | 221.62 | 227.71 | 5,071,304 | +6.16(+2.78%) |
Apr 18, 2022 | 217.98 | 223.28 | 217.56 | 221.55 | 3,610,332 | +2.03(+0.92%) |
Apr 14, 2022 | 216.47 | 220.44 | 215.73 | 219.52 | 4,224,579 | +3.13(+1.45%) |
Apr 13, 2022 | 213.13 | 217.66 | 212.40 | 216.39 | 2,648,832 | +2.29(+1.07%) |
Apr 12, 2022 | 214.99 | 217.86 | 213.22 | 214.10 | 3,637,540 | +1.88(+0.89%) |
Apr 11, 2022 | 215.87 | 218.37 | 211.85 | 212.22 | 3,427,201 | -3.73(-1.73%) |
Apr 08, 2022 | 215.63 | 218.47 | 213.43 | 215.95 | 7,165,251 | +4.77(+2.26%) |
Apr 07, 2022 | 202.68 | 212.68 | 202.15 | 211.18 | 8,576,766 | +11.34(+5.67%) |
Apr 06, 2022 | 195.89 | 200.91 | 195.27 | 199.84 | 3,973,864 | +1.06(+0.54%) |
Apr 05, 2022 | 197.58 | 202.10 | 197.29 | 198.78 | 2,742,977 | +0.35(+0.18%) |
Apr 04, 2022 | 194.52 | 198.61 | 190.82 | 198.43 | 3,422,208 | +3.58(+1.84%) |
Apr 01, 2022 | 197.42 | 198.17 | 193.99 | 194.85 | 3,476,163 | -1.55(-0.79%) |
Mar 31, 2022 | 202.06 | 203.79 | 196.25 | 196.40 | 4,986,464 | -9.01(-4.39%) |
Mar 30, 2022 | 205.15 | 207.02 | 204.19 | 205.42 | 2,662,640 | -0.90(-0.44%) |
Mar 29, 2022 | 205.45 | 207.83 | 203.79 | 206.31 | 3,438,135 | +3.16(+1.55%) |
Mar 28, 2022 | 201.81 | 203.16 | 200.32 | 203.16 | 2,390,653 | +0.84(+0.42%) |
Mar 25, 2022 | 201.80 | 203.54 | 200.21 | 202.32 | 2,664,835 | +1.45(+0.72%) |
Mar 24, 2022 | 200.85 | 202.41 | 200.04 | 200.86 | 2,420,705 | +0.30(+0.15%) |
Mar 23, 2022 | 205.70 | 206.13 | 199.84 | 200.57 | 3,234,055 | -5.60(-2.72%) |
Mar 22, 2022 | 207.04 | 207.89 | 205.22 | 206.17 | 2,669,084 | -0.21(-0.10%) |
Mar 21, 2022 | 209.18 | 211.43 | 204.82 | 206.38 | 3,266,835 | -2.82(-1.35%) |
Mar 18, 2022 | 202.57 | 209.28 | 201.82 | 209.20 | 7,104,279 | +5.02(+2.46%) |
Mar 17, 2022 | 198.97 | 204.44 | 198.49 | 204.19 | 3,949,318 | +4.66(+2.34%) |
Mar 16, 2022 | 200.76 | 202.40 | 195.96 | 199.52 | 3,266,785 | +0.22(+0.11%) |
Mar 15, 2022 | 194.82 | 200.09 | 194.82 | 199.30 | 3,097,616 | +6.10(+3.16%) |
Mar 14, 2022 | 192.69 | 195.19 | 189.67 | 193.20 | 3,423,313 | +1.66(+0.87%) |
Mar 11, 2022 | 199.59 | 200.39 | 191.39 | 191.54 | 4,368,209 | -7.23(-3.64%) |
Mar 10, 2022 | 197.68 | 194.42 | 198.77 | 3,407,799 | -1.13(-0.56%) | |
Mar 09, 2022 | 197.79 | 202.14 | 197.53 | 199.90 | 3,439,382 | +6.65(+3.44%) |
Mar 08, 2022 | 195.49 | 197.97 | 191.29 | 193.25 | 4,818,249 | -2.06(-1.06%) |
Mar 07, 2022 | 207.40 | 207.87 | 194.87 | 195.31 | 6,204,948 | -12.09(-5.83%) |
Mar 04, 2022 | 206.13 | 208.31 | 205.12 | 207.40 | 4,319,096 | +0.24(+0.12%) |
Mar 03, 2022 | 209.27 | 212.11 | 205.79 | 207.16 | 4,967,110 | -0.98(-0.47%) |
Mar 02, 2022 | 205.45 | 209.27 | 202.36 | 208.14 | 6,868,938 | +5.06(+2.49%) |
Mar 01, 2022 | 209.92 | 210.17 | 202.26 | 203.07 | 17,041,266 | +18.19(+9.84%) |
Feb 28, 2022 | 182.65 | 186.19 | 181.24 | 184.88 | 6,671,216 | +0.51(+0.28%) |
Feb 25, 2022 | 177.24 | 184.63 | 178.32 | 184.37 | 4,428,602 | +7.10(+4.00%) |
Feb 24, 2022 | 170.74 | 177.47 | 170.28 | 177.27 | 4,228,016 | +1.53(+0.87%) |
Feb 23, 2022 | 182.22 | 183.12 | 175.47 | 175.75 | 4,830,568 | -5.97(-3.28%) |
Feb 22, 2022 | 187.53 | 188.04 | 180.00 | 181.72 | 6,073,447 | -7.44(-3.93%) |
Feb 18, 2022 | 189.16 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 191.19 | 191.53 | 188.68 | 188.79 | 4,175,788 | -3.53(-1.83%) |
Feb 16, 2022 | 191.46 | 193.28 | 189.53 | 192.32 | 3,607,926 | +0.58(+0.30%) |
Feb 15, 2022 | 193.72 | 193.72 | 190.46 | 191.74 | 5,121,006 | -0.45(-0.24%) |
Feb 14, 2022 | 194.60 | 194.89 | 189.56 | 192.19 | 4,411,646 | -2.75(-1.41%) |
Feb 11, 2022 | 197.34 | 197.89 | 194.24 | 194.95 | 3,095,686 | -2.10(-1.07%) |
Feb 10, 2022 | 197.54 | 200.42 | 196.01 | 197.05 | 3,292,518 | -2.58(-1.29%) |
Feb 09, 2022 | 198.11 | 200.12 | 197.24 | 199.63 | 2,781,052 | +3.40(+1.73%) |
Feb 08, 2022 | 194.50 | 197.80 | 194.11 | 196.23 | 3,175,963 | +1.53(+0.79%) |
Feb 07, 2022 | 197.87 | 198.26 | 193.78 | 194.70 | 4,780,128 | -2.53(-1.28%) |
Feb 04, 2022 | 197.31 | 198.58 | 194.01 | 197.23 | 4,074,658 | +0.76(+0.38%) |
Feb 03, 2022 | 197.43 | 196.48 | 6,894,150 | -4.04(-2.02%) | ||
Feb 02, 2022 | 201.12 | 202.81 | 198.42 | 200.52 | 4,977,518 | -1.49(-0.74%) |