Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 238.64 | 238.92 | 230.85 | 231.28 | 2,052,358 | -8.81(-3.67%) |
Apr 28, 2022 | 239.22 | 241.32 | 236.18 | 240.09 | 1,275,351 | +3.00(+1.26%) |
Apr 27, 2022 | 238.15 | 240.88 | 236.60 | 237.10 | 1,403,320 | -1.46(-0.61%) |
Apr 26, 2022 | 240.61 | 243.51 | 238.56 | 238.56 | 1,512,293 | -3.40(-1.40%) |
Apr 25, 2022 | 242.27 | 243.19 | 238.12 | 241.96 | 1,909,419 | -0.31(-0.13%) |
Apr 22, 2022 | 248.90 | 248.90 | 242.00 | 242.27 | 1,704,060 | -6.84(-2.74%) |
Apr 21, 2022 | 253.16 | 255.31 | 248.87 | 249.10 | 1,998,543 | -3.12(-1.24%) |
Apr 20, 2022 | 250.72 | 252.55 | 250.21 | 252.23 | 2,174,735 | +3.58(+1.44%) |
Apr 19, 2022 | 244.96 | 249.94 | 244.57 | 248.64 | 2,072,838 | +5.04(+2.07%) |
Apr 18, 2022 | 240.46 | 244.92 | 239.80 | 243.60 | 1,368,936 | +1.37(+0.57%) |
Apr 14, 2022 | 240.76 | 243.72 | 240.38 | 242.23 | 2,151,019 | +3.29(+1.38%) |
Apr 13, 2022 | 236.21 | 239.46 | 235.87 | 238.94 | 1,363,966 | +1.52(+0.64%) |
Apr 12, 2022 | 234.95 | 239.67 | 234.95 | 237.42 | 1,541,211 | +2.98(+1.27%) |
Apr 11, 2022 | 238.97 | 240.65 | 234.24 | 234.44 | 2,011,927 | -4.90(-2.05%) |
Apr 08, 2022 | 237.70 | 239.67 | 236.00 | 239.34 | 2,807,430 | +4.00(+1.70%) |
Apr 07, 2022 | 231.75 | 236.96 | 230.81 | 235.33 | 2,861,632 | +2.62(+1.13%) |
Apr 06, 2022 | 222.81 | 233.03 | 222.06 | 232.71 | 3,644,011 | +9.39(+4.20%) |
Apr 05, 2022 | 219.46 | 224.15 | 219.46 | 223.33 | 2,129,537 | +3.01(+1.37%) |
Apr 04, 2022 | 219.69 | 220.85 | 219.00 | 220.32 | 1,542,289 | +0.51(+0.23%) |
Apr 01, 2022 | 216.69 | 220.25 | 216.25 | 219.81 | 1,584,213 | +3.56(+1.65%) |
Mar 31, 2022 | 219.90 | 221.55 | 216.08 | 216.25 | 2,228,494 | -4.70(-2.13%) |
Mar 30, 2022 | 220.66 | 223.06 | 220.38 | 220.95 | 1,326,418 | -1.02(-0.46%) |
Mar 29, 2022 | 221.70 | 224.20 | 219.74 | 221.97 | 3,891,875 | +2.16(+0.98%) |
Mar 28, 2022 | 215.15 | 219.85 | 215.15 | 219.81 | 1,426,655 | +4.69(+2.18%) |
Mar 25, 2022 | 215.35 | 215.95 | 212.92 | 215.12 | 1,324,025 | +0.55(+0.26%) |
Mar 24, 2022 | 215.77 | 216.48 | 212.65 | 214.57 | 1,586,823 | -0.63(-0.29%) |
Mar 23, 2022 | 218.91 | 219.51 | 213.52 | 215.20 | 1,873,311 | -4.38(-2.00%) |
Mar 22, 2022 | 222.85 | 223.25 | 218.53 | 219.58 | 1,854,310 | -2.27(-1.02%) |
Mar 21, 2022 | 222.19 | 226.10 | 220.25 | 221.85 | 1,934,448 | -1.19(-0.54%) |
Mar 18, 2022 | 215.84 | 223.41 | 214.71 | 223.05 | 3,191,624 | +7.47(+3.46%) |
Mar 17, 2022 | 213.83 | 216.03 | 206.54 | 215.58 | 4,515,476 | +9.18(+4.45%) |
Mar 16, 2022 | 208.11 | 209.60 | 204.75 | 206.40 | 2,660,798 | -1.71(-0.82%) |
Mar 15, 2022 | 203.41 | 209.11 | 203.41 | 208.11 | 2,875,731 | +5.40(+2.66%) |
Mar 14, 2022 | 200.79 | 204.72 | 199.46 | 202.71 | 1,497,345 | +3.05(+1.53%) |
Mar 11, 2022 | 200.54 | 202.85 | 199.30 | 199.66 | 2,432,431 | -0.51(-0.26%) |
Mar 10, 2022 | 199.12 | 200.89 | 200.17 | 1,208,884 | -1.11(-0.55%) | |
Mar 09, 2022 | 197.35 | 202.94 | 195.75 | 201.28 | 1,553,294 | +7.73(+3.99%) |
Mar 08, 2022 | 197.33 | 199.46 | 192.97 | 193.55 | 2,432,892 | -4.33(-2.19%) |
Mar 07, 2022 | 204.96 | 207.51 | 197.74 | 197.88 | 2,174,390 | -7.05(-3.44%) |
Mar 04, 2022 | 200.09 | 205.06 | 199.22 | 204.93 | 2,435,606 | +4.56(+2.27%) |
Mar 03, 2022 | 200.52 | 202.54 | 199.12 | 200.38 | 1,845,971 | +0.85(+0.43%) |
Mar 02, 2022 | 194.17 | 200.75 | 193.95 | 199.52 | 1,747,026 | +4.23(+2.17%) |
Mar 01, 2022 | 193.78 | 198.81 | 193.71 | 195.29 | 2,479,807 | +2.63(+1.37%) |
Feb 28, 2022 | 192.24 | 193.92 | 190.02 | 192.65 | 1,615,993 | -0.63(-0.33%) |
Feb 25, 2022 | 190.20 | 193.71 | 188.01 | 193.29 | 2,637,122 | +7.96(+4.29%) |
Feb 24, 2022 | 179.84 | 185.81 | 179.84 | 185.33 | 2,144,557 | +2.39(+1.31%) |
Feb 23, 2022 | 186.77 | 187.46 | 182.67 | 182.94 | 1,702,910 | -3.50(-1.88%) |
Feb 22, 2022 | 192.78 | 193.62 | 185.81 | 186.44 | 2,231,049 | -7.80(-4.02%) |
Feb 18, 2022 | 194.24 | 0 | +2.77(+1.45%) | |||
Feb 17, 2022 | 191.07 | 193.03 | 190.38 | 191.47 | 1,908,807 | -0.22(-0.12%) |
Feb 16, 2022 | 192.54 | 193.41 | 188.75 | 191.69 | 2,755,057 | -1.75(-0.90%) |
Feb 15, 2022 | 195.53 | 195.81 | 192.56 | 193.44 | 1,772,548 | -1.42(-0.73%) |
Feb 14, 2022 | 195.09 | 195.63 | 193.51 | 194.86 | 1,484,938 | -0.02(-0.01%) |
Feb 11, 2022 | 196.82 | 197.38 | 194.63 | 194.88 | 1,247,772 | -1.43(-0.73%) |
Feb 10, 2022 | 197.29 | 199.61 | 195.19 | 196.31 | 1,908,969 | -3.58(-1.79%) |
Feb 09, 2022 | 197.98 | 200.38 | 197.54 | 199.89 | 2,423,609 | +2.93(+1.49%) |
Feb 08, 2022 | 195.12 | 198.55 | 193.79 | 196.96 | 2,999,452 | +2.12(+1.09%) |
Feb 07, 2022 | 196.73 | 197.58 | 194.50 | 194.84 | 1,669,910 | -1.72(-0.87%) |
Feb 04, 2022 | 199.85 | 199.85 | 194.72 | 196.56 | 2,065,162 | -2.92(-1.47%) |
Feb 03, 2022 | 199.65 | 199.19 | 199.48 | 1,905,269 | -1.28(-0.64%) | |
Feb 02, 2022 | 202.51 | 204.21 | 200.68 | 200.76 | 2,079,074 | -2.36(-1.16%) |