Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 212.12 | 217.40 | 202.26 | 202.74 | 1,912,608 | -10.85(-5.08%) |
Apr 28, 2022 | 208.90 | 215.74 | 202.66 | 213.59 | 1,554,840 | +8.83(+4.31%) |
Apr 27, 2022 | 204.84 | 211.30 | 203.73 | 204.76 | 1,460,715 | -2.55(-1.23%) |
Apr 26, 2022 | 215.55 | 215.55 | 207.05 | 207.31 | 1,620,066 | -9.48(-4.37%) |
Apr 25, 2022 | 204.92 | 217.22 | 204.12 | 216.79 | 1,836,793 | +10.32(+5.00%) |
Apr 22, 2022 | 211.99 | 215.50 | 204.91 | 206.47 | 1,517,150 | -5.00(-2.36%) |
Apr 21, 2022 | 224.77 | 230.90 | 210.51 | 211.47 | 1,958,192 | -10.24(-4.62%) |
Apr 20, 2022 | 230.40 | 230.86 | 219.36 | 221.71 | 1,179,087 | -7.08(-3.09%) |
Apr 19, 2022 | 222.00 | 231.36 | 219.07 | 228.79 | 1,142,855 | +5.22(+2.33%) |
Apr 18, 2022 | 228.07 | 229.32 | 219.36 | 223.57 | 1,617,829 | -7.27(-3.15%) |
Apr 14, 2022 | 240.01 | 240.61 | 230.00 | 230.84 | 1,729,710 | -10.39(-4.31%) |
Apr 13, 2022 | 225.14 | 243.50 | 222.37 | 241.23 | 3,102,321 | +18.23(+8.17%) |
Apr 12, 2022 | 228.48 | 236.09 | 221.10 | 223.00 | 2,014,251 | -1.32(-0.59%) |
Apr 11, 2022 | 223.71 | 228.25 | 220.24 | 224.32 | 1,643,041 | -2.47(-1.09%) |
Apr 08, 2022 | 231.03 | 233.28 | 225.97 | 226.79 | 1,271,485 | -5.17(-2.23%) |
Apr 07, 2022 | 224.64 | 239.95 | 224.42 | 231.96 | 2,766,892 | +5.89(+2.61%) |
Apr 06, 2022 | 233.89 | 233.95 | 222.66 | 226.07 | 2,132,950 | -12.54(-5.26%) |
Apr 05, 2022 | 251.00 | 252.00 | 235.56 | 238.61 | 2,508,564 | -13.50(-5.35%) |
Apr 04, 2022 | 247.67 | 253.74 | 247.21 | 252.11 | 1,279,757 | +5.90(+2.40%) |
Apr 01, 2022 | 240.00 | 253.35 | 240.00 | 246.21 | 2,174,072 | +4.93(+2.04%) |
Mar 31, 2022 | 240.55 | 246.82 | 236.44 | 241.28 | 1,705,392 | +1.38(+0.58%) |
Mar 30, 2022 | 242.41 | 247.24 | 237.40 | 239.90 | 1,226,389 | -4.09(-1.68%) |
Mar 29, 2022 | 242.17 | 247.95 | 236.41 | 243.99 | 1,877,994 | +6.06(+2.55%) |
Mar 28, 2022 | 231.60 | 239.36 | 229.75 | 237.93 | 2,227,000 | +7.61(+3.30%) |
Mar 25, 2022 | 237.52 | 237.62 | 224.61 | 230.32 | 1,908,032 | -5.47(-2.32%) |
Mar 24, 2022 | 233.30 | 236.11 | 226.14 | 235.79 | 1,624,986 | +2.41(+1.03%) |
Mar 23, 2022 | 229.46 | 238.47 | 224.65 | 233.38 | 1,879,464 | +0.99(+0.43%) |
Mar 22, 2022 | 219.70 | 234.86 | 218.75 | 232.39 | 2,654,383 | +11.53(+5.22%) |
Mar 21, 2022 | 217.59 | 221.16 | 210.93 | 220.86 | 2,373,566 | -1.85(-0.83%) |
Mar 18, 2022 | 213.81 | 224.75 | 212.12 | 222.71 | 5,408,149 | +7.88(+3.67%) |
Mar 17, 2022 | 204.41 | 216.33 | 202.56 | 214.83 | 1,865,860 | +7.80(+3.77%) |
Mar 16, 2022 | 200.60 | 208.88 | 195.13 | 207.03 | 3,082,217 | +10.42(+5.30%) |
Mar 15, 2022 | 190.85 | 197.22 | 186.24 | 196.61 | 2,215,397 | +7.08(+3.74%) |
Mar 14, 2022 | 200.00 | 203.58 | 186.00 | 189.53 | 2,965,566 | -11.61(-5.77%) |
Mar 11, 2022 | 211.02 | 211.67 | 200.50 | 201.14 | 1,893,574 | -7.27(-3.49%) |
Mar 10, 2022 | 212.13 | 213.51 | 204.87 | 208.41 | 2,304,525 | -3.94(-1.86%) |
Mar 09, 2022 | 203.84 | 213.57 | 199.12 | 212.35 | 3,047,321 | +13.72(+6.91%) |
Mar 08, 2022 | 203.50 | 203.92 | 190.13 | 198.63 | 4,387,945 | -5.74(-2.81%) |
Mar 07, 2022 | 228.37 | 229.97 | 204.36 | 204.37 | 4,378,368 | -21.13(-9.37%) |
Mar 04, 2022 | 242.36 | 244.00 | 223.04 | 225.50 | 3,714,802 | -16.53(-6.83%) |
Mar 03, 2022 | 252.98 | 256.41 | 238.38 | 242.03 | 2,795,190 | -12.38(-4.87%) |
Mar 02, 2022 | 253.26 | 257.54 | 242.11 | 254.41 | 2,966,699 | +6.58(+2.66%) |
Mar 01, 2022 | 245.10 | 260.87 | 241.31 | 247.83 | 5,705,992 | +8.68(+3.63%) |
Feb 28, 2022 | 228.42 | 244.95 | 227.16 | 239.15 | 6,709,498 | +17.30(+7.80%) |
Feb 25, 2022 | 224.49 | 222.69 | 206.00 | 221.85 | 12,093,103 | -41.53(-15.77%) |
Feb 24, 2022 | 227.62 | 264.79 | 228.19 | 263.38 | 6,480,021 | +23.98(+10.02%) |
Feb 23, 2022 | 262.50 | 265.45 | 239.11 | 239.40 | 3,023,368 | -15.41(-6.05%) |
Feb 22, 2022 | 251.56 | 263.00 | 251.00 | 254.81 | 1,678,852 | -0.41(-0.16%) |
Feb 18, 2022 | 255.22 | 0 | -6.72(-2.57%) | |||
Feb 17, 2022 | 280.90 | 280.90 | 259.38 | 261.94 | 2,324,567 | -18.93(-6.74%) |
Feb 16, 2022 | 284.11 | 286.89 | 277.25 | 280.87 | 1,855,967 | -4.95(-1.73%) |
Feb 15, 2022 | 280.24 | 287.27 | 275.50 | 285.82 | 2,133,455 | +11.39(+4.15%) |
Feb 14, 2022 | 273.52 | 283.45 | 272.50 | 274.43 | 2,133,652 | +1.43(+0.52%) |
Feb 11, 2022 | 285.07 | 288.52 | 269.44 | 273.00 | 2,014,963 | -11.10(-3.91%) |
Feb 10, 2022 | 276.52 | 290.47 | 274.21 | 284.10 | 2,103,420 | +3.25(+1.16%) |
Feb 09, 2022 | 276.00 | 281.25 | 270.12 | 280.85 | 2,172,015 | +10.14(+3.75%) |
Feb 08, 2022 | 260.57 | 273.75 | 259.55 | 270.71 | 2,016,832 | +7.79(+2.96%) |
Feb 07, 2022 | 260.17 | 271.43 | 258.70 | 262.92 | 1,557,698 | +3.94(+1.52%) |
Feb 04, 2022 | 247.43 | 263.28 | 243.52 | 258.98 | 2,010,058 | +13.96(+5.70%) |
Feb 03, 2022 | 249.26 | 244.26 | 245.02 | 1,834,274 | -12.48(-4.85%) | |
Feb 02, 2022 | 261.72 | 263.57 | 251.94 | 257.50 | 1,785,274 | -3.59(-1.38%) |