Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 197.42 | 198.39 | 194.09 | 194.28 | 410,186 | -1.77(-0.90%) |
Apr 28, 2022 | 193.12 | 196.79 | 192.47 | 196.05 | 331,177 | +3.14(+1.63%) |
Apr 27, 2022 | 194.16 | 195.56 | 192.49 | 192.91 | 363,804 | -1.23(-0.63%) |
Apr 26, 2022 | 200.26 | 200.26 | 193.90 | 194.14 | 423,886 | -3.90(-1.97%) |
Apr 25, 2022 | 196.59 | 201.13 | 194.04 | 198.04 | 471,710 | -3.76(-1.86%) |
Apr 22, 2022 | 203.68 | 206.29 | 201.36 | 201.80 | 357,023 | -2.59(-1.27%) |
Apr 21, 2022 | 207.58 | 209.39 | 203.50 | 204.39 | 317,511 | -5.48(-2.61%) |
Apr 20, 2022 | 207.04 | 210.31 | 205.64 | 209.87 | 327,189 | +1.56(+0.75%) |
Apr 19, 2022 | 209.81 | 211.92 | 207.89 | 208.31 | 401,914 | -2.01(-0.96%) |
Apr 18, 2022 | 212.28 | 212.57 | 209.85 | 210.32 | 204,600 | -0.50(-0.24%) |
Apr 14, 2022 | 210.82 | 0 | +1.34(+0.64%) | |||
Apr 13, 2022 | 210.64 | 212.17 | 209.23 | 209.48 | 254,884 | +1.17(+0.56%) |
Apr 12, 2022 | 210.72 | 212.00 | 207.97 | 208.31 | 244,280 | -1.14(-0.54%) |
Apr 11, 2022 | 211.71 | 213.36 | 207.72 | 209.45 | 282,829 | +0.36(+0.17%) |
Apr 08, 2022 | 207.98 | 209.76 | 206.95 | 209.09 | 246,681 | +2.26(+1.09%) |
Apr 07, 2022 | 206.00 | 209.54 | 204.49 | 206.83 | 245,040 | +1.57(+0.76%) |
Apr 06, 2022 | 200.77 | 207.13 | 200.52 | 205.26 | 327,117 | +4.54(+2.26%) |
Apr 05, 2022 | 201.33 | 206.99 | 200.16 | 200.72 | 454,913 | -2.59(-1.27%) |
Apr 04, 2022 | 205.77 | 206.33 | 201.27 | 203.31 | 295,389 | -1.45(-0.71%) |
Apr 01, 2022 | 198.77 | 205.06 | 198.77 | 204.76 | 276,480 | +5.82(+2.93%) |
Mar 31, 2022 | 203.14 | 205.81 | 198.94 | 198.94 | 559,777 | -2.68(-1.33%) |
Mar 30, 2022 | 195.83 | 201.78 | 195.83 | 201.62 | 477,394 | +5.28(+2.69%) |
Mar 29, 2022 | 190.11 | 196.45 | 188.99 | 196.34 | 336,377 | +1.38(+0.71%) |
Mar 28, 2022 | 194.37 | 195.98 | 192.17 | 194.96 | 458,925 | -2.02(-1.03%) |
Mar 25, 2022 | 198.14 | 198.15 | 195.30 | 196.98 | 482,428 | -1.82(-0.92%) |
Mar 24, 2022 | 200.85 | 201.98 | 197.58 | 198.80 | 658,959 | -0.48(-0.24%) |
Mar 23, 2022 | 197.20 | 199.84 | 196.45 | 199.28 | 430,793 | +3.41(+1.74%) |
Mar 22, 2022 | 199.81 | 199.81 | 194.40 | 195.87 | 496,580 | -3.12(-1.57%) |
Mar 21, 2022 | 196.35 | 201.45 | 196.35 | 198.99 | 327,987 | +4.27(+2.19%) |
Mar 18, 2022 | 196.30 | 199.67 | 193.39 | 194.72 | 1,689,756 | -2.82(-1.43%) |
Mar 17, 2022 | 198.77 | 200.42 | 196.05 | 197.54 | 507,737 | +1.73(+0.88%) |
Mar 16, 2022 | 196.14 | 197.33 | 192.73 | 195.81 | 803,966 | -1.57(-0.80%) |
Mar 15, 2022 | 193.26 | 198.31 | 191.96 | 197.38 | 671,750 | +0.61(+0.31%) |
Mar 14, 2022 | 198.24 | 202.88 | 193.20 | 196.77 | 556,445 | -4.72(-2.34%) |
Mar 11, 2022 | 200.07 | 204.11 | 199.47 | 201.49 | 529,255 | -3.46(-1.69%) |
Mar 10, 2022 | 208.00 | 209.11 | 202.95 | 204.95 | 472,869 | -0.95(-0.46%) |
Mar 09, 2022 | 199.00 | 206.54 | 198.66 | 205.90 | 575,402 | -2.70(-1.29%) |
Mar 08, 2022 | 211.01 | 216.32 | 204.13 | 208.60 | 812,427 | -1.05(-0.50%) |
Mar 07, 2022 | 202.94 | 211.44 | 202.54 | 209.65 | 1,398,342 | +8.32(+4.13%) |
Mar 04, 2022 | 196.51 | 202.33 | 195.60 | 201.33 | 476,361 | +6.87(+3.53%) |
Mar 03, 2022 | 191.65 | 194.72 | 191.10 | 194.46 | 370,203 | +3.49(+1.83%) |
Mar 02, 2022 | 188.70 | 191.16 | 187.00 | 190.97 | 543,865 | -0.19(-0.10%) |
Mar 01, 2022 | 187.41 | 194.72 | 187.40 | 191.16 | 448,053 | +4.50(+2.41%) |
Feb 28, 2022 | 188.71 | 189.49 | 185.21 | 186.66 | 669,337 | -0.28(-0.15%) |
Feb 25, 2022 | 183.06 | 187.24 | 184.58 | 186.94 | 342,959 | +1.37(+0.74%) |
Feb 24, 2022 | 190.70 | 193.51 | 182.90 | 185.57 | 1,021,654 | -1.50(-0.80%) |
Feb 23, 2022 | 183.84 | 187.76 | 183.04 | 187.07 | 496,685 | +2.19(+1.18%) |
Feb 22, 2022 | 190.40 | 190.40 | 183.81 | 184.88 | 920,884 | -3.73(-1.98%) |
Feb 18, 2022 | 188.61 | 0 | -1.34(-0.71%) | |||
Feb 17, 2022 | 187.48 | 192.67 | 186.12 | 189.95 | 585,483 | +5.54(+3.00%) |
Feb 16, 2022 | 180.27 | 185.39 | 180.07 | 184.41 | 370,017 | +4.32(+2.40%) |
Feb 15, 2022 | 179.18 | 181.35 | 177.05 | 180.09 | 301,361 | -2.16(-1.19%) |
Feb 14, 2022 | 181.92 | 183.68 | 180.57 | 182.25 | 395,102 | +1.31(+0.72%) |
Feb 11, 2022 | 171.66 | 181.77 | 171.53 | 180.94 | 403,512 | +9.24(+5.38%) |
Feb 10, 2022 | 174.61 | 176.41 | 171.02 | 171.70 | 547,723 | -2.27(-1.30%) |
Feb 09, 2022 | 177.97 | 178.04 | 173.56 | 173.97 | 469,237 | -3.37(-1.90%) |
Feb 08, 2022 | 175.12 | 177.50 | 173.77 | 177.34 | 394,623 | +3.55(+2.04%) |
Feb 07, 2022 | 171.06 | 174.30 | 170.28 | 173.79 | 373,685 | +2.88(+1.69%) |
Feb 04, 2022 | 170.01 | 173.72 | 170.01 | 170.91 | 233,780 | -0.28(-0.16%) |
Feb 03, 2022 | 170.19 | 172.40 | 171.19 | 384,673 | +1.43(+0.84%) | |
Feb 02, 2022 | 168.92 | 172.85 | 167.94 | 169.76 | 363,528 | +1.65(+0.98%) |