Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 192.32 | 194.18 | 187.40 | 188.05 | 2,021,526 | -5.35(-2.77%) |
Apr 28, 2022 | 190.92 | 194.66 | 189.30 | 193.40 | 1,166,635 | +4.21(+2.22%) |
Apr 27, 2022 | 189.47 | 192.44 | 188.67 | 189.19 | 1,219,816 | -0.28(-0.15%) |
Apr 26, 2022 | 192.97 | 194.62 | 189.39 | 189.47 | 1,097,100 | -5.27(-2.70%) |
Apr 25, 2022 | 193.84 | 195.34 | 190.17 | 194.74 | 1,004,055 | +0.73(+0.38%) |
Apr 22, 2022 | 197.20 | 198.05 | 193.81 | 194.00 | 950,026 | -4.71(-2.37%) |
Apr 21, 2022 | 199.05 | 200.91 | 197.69 | 198.72 | 1,145,614 | +1.67(+0.85%) |
Apr 20, 2022 | 196.19 | 199.05 | 195.78 | 197.05 | 918,979 | +3.01(+1.55%) |
Apr 19, 2022 | 189.20 | 194.21 | 188.57 | 194.04 | 1,002,969 | +6.45(+3.44%) |
Apr 18, 2022 | 186.95 | 189.20 | 186.28 | 187.59 | 1,015,458 | +0.34(+0.18%) |
Apr 14, 2022 | 190.33 | 190.44 | 186.99 | 187.25 | 1,615,072 | -2.93(-1.54%) |
Apr 13, 2022 | 190.33 | 190.81 | 189.52 | 190.18 | 1,070,666 | -0.45(-0.24%) |
Apr 12, 2022 | 192.10 | 194.57 | 189.65 | 190.62 | 1,058,170 | -0.95(-0.50%) |
Apr 11, 2022 | 193.81 | 195.20 | 191.23 | 191.58 | 799,607 | -2.71(-1.39%) |
Apr 08, 2022 | 195.64 | 196.33 | 193.59 | 194.29 | 861,240 | -1.22(-0.63%) |
Apr 07, 2022 | 194.17 | 196.40 | 192.58 | 195.51 | 1,117,429 | -0.20(-0.10%) |
Apr 06, 2022 | 194.32 | 196.92 | 193.36 | 195.71 | 1,138,370 | -1.23(-0.63%) |
Apr 05, 2022 | 198.64 | 200.01 | 196.42 | 196.94 | 746,702 | -2.40(-1.21%) |
Apr 04, 2022 | 198.99 | 199.84 | 196.14 | 199.34 | 833,340 | -1.15(-0.57%) |
Apr 01, 2022 | 201.01 | 201.26 | 197.36 | 200.49 | 1,063,976 | +0.72(+0.36%) |
Mar 31, 2022 | 203.69 | 204.97 | 199.74 | 199.77 | 1,580,634 | -5.02(-2.45%) |
Mar 30, 2022 | 206.60 | 207.84 | 203.77 | 204.79 | 907,636 | -2.57(-1.24%) |
Mar 29, 2022 | 205.53 | 209.00 | 205.08 | 207.36 | 889,120 | +4.04(+1.99%) |
Mar 28, 2022 | 203.35 | 203.45 | 200.46 | 203.32 | 1,012,873 | +2.43(+1.21%) |
Mar 25, 2022 | 200.72 | 202.05 | 199.91 | 200.89 | 642,356 | +1.00(+0.50%) |
Mar 24, 2022 | 199.27 | 200.05 | 198.58 | 199.88 | 996,688 | +1.27(+0.64%) |
Mar 23, 2022 | 200.93 | 201.93 | 198.59 | 198.61 | 766,904 | -2.99(-1.48%) |
Mar 22, 2022 | 202.31 | 202.97 | 201.24 | 201.60 | 794,727 | +0.48(+0.24%) |
Mar 21, 2022 | 201.60 | 202.62 | 199.92 | 201.12 | 1,116,455 | -0.32(-0.16%) |
Mar 18, 2022 | 201.45 | 202.66 | 198.59 | 201.44 | 1,803,086 | +0.90(+0.45%) |
Mar 17, 2022 | 198.14 | 201.23 | 197.92 | 200.54 | 896,630 | +1.32(+0.66%) |
Mar 16, 2022 | 198.74 | 200.59 | 196.65 | 199.22 | 1,075,092 | +1.46(+0.74%) |
Mar 15, 2022 | 196.91 | 198.22 | 195.45 | 197.76 | 698,907 | +2.18(+1.12%) |
Mar 14, 2022 | 195.02 | 197.38 | 194.49 | 195.58 | 1,138,577 | +2.17(+1.12%) |
Mar 11, 2022 | 196.99 | 197.73 | 193.26 | 193.40 | 934,313 | -2.22(-1.13%) |
Mar 10, 2022 | 194.33 | 196.71 | 193.24 | 195.62 | 832,717 | -1.49(-0.76%) |
Mar 09, 2022 | 197.17 | 200.28 | 196.79 | 197.11 | 1,001,831 | +4.03(+2.09%) |
Mar 08, 2022 | 197.14 | 199.39 | 192.39 | 193.08 | 1,630,638 | -2.86(-1.46%) |
Mar 07, 2022 | 200.91 | 201.01 | 195.86 | 195.94 | 1,520,819 | -5.31(-2.64%) |
Mar 04, 2022 | 201.29 | 202.75 | 198.80 | 201.25 | 1,426,603 | -3.03(-1.48%) |
Mar 03, 2022 | 204.98 | 206.12 | 202.59 | 204.28 | 1,137,987 | +1.09(+0.54%) |
Mar 02, 2022 | 201.65 | 204.55 | 201.47 | 203.18 | 1,267,489 | +3.14(+1.57%) |
Mar 01, 2022 | 205.47 | 206.32 | 198.93 | 200.04 | 1,517,680 | -5.20(-2.53%) |
Feb 28, 2022 | 204.60 | 206.72 | 202.88 | 205.24 | 1,977,741 | -1.98(-0.96%) |
Feb 25, 2022 | 203.84 | 207.89 | 205.19 | 207.23 | 1,223,306 | +4.07(+2.00%) |
Feb 24, 2022 | 200.55 | 204.08 | 198.56 | 203.16 | 2,041,382 | +0.62(+0.30%) |
Feb 23, 2022 | 204.28 | 206.03 | 202.03 | 202.54 | 1,545,220 | -1.35(-0.66%) |
Feb 22, 2022 | 205.25 | 205.81 | 202.53 | 203.89 | 1,345,361 | -0.85(-0.42%) |
Feb 18, 2022 | 204.74 | 0 | -1.28(-0.62%) | |||
Feb 17, 2022 | 206.91 | 208.86 | 205.54 | 206.02 | 859,612 | -2.77(-1.33%) |
Feb 16, 2022 | 207.77 | 209.84 | 206.31 | 208.79 | 820,751 | +0.32(+0.15%) |
Feb 15, 2022 | 209.97 | 211.33 | 207.79 | 208.47 | 1,010,091 | +0.54(+0.26%) |
Feb 14, 2022 | 207.63 | 209.52 | 205.72 | 207.93 | 1,470,110 | +1.38(+0.67%) |
Feb 11, 2022 | 208.40 | 210.11 | 205.66 | 206.55 | 1,374,598 | -2.00(-0.96%) |
Feb 10, 2022 | 212.26 | 213.35 | 207.07 | 208.55 | 1,563,404 | -6.56(-3.05%) |
Feb 09, 2022 | 214.71 | 216.31 | 214.35 | 215.12 | 1,323,451 | +1.21(+0.57%) |
Feb 08, 2022 | 213.30 | 215.82 | 212.80 | 213.91 | 1,201,657 | +0.62(+0.29%) |
Feb 07, 2022 | 217.32 | 218.41 | 212.84 | 213.29 | 953,423 | -3.89(-1.79%) |
Feb 04, 2022 | 227.29 | 228.72 | 217.14 | 217.18 | 1,819,294 | -11.89(-5.19%) |
Feb 03, 2022 | 224.73 | 229.06 | 1,639,713 | +5.20(+2.32%) | ||
Feb 02, 2022 | 220.15 | 224.31 | 219.59 | 223.87 | 1,938,914 | +2.78(+1.26%) |