Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 218.54 | 219.79 | 212.69 | 213.10 | 3,465,949 | -7.21(-3.27%) |
Apr 28, 2022 | 218.49 | 221.46 | 215.08 | 220.31 | 2,487,076 | +5.05(+2.35%) |
Apr 27, 2022 | 220.37 | 221.38 | 214.80 | 215.26 | 3,213,584 | -5.15(-2.34%) |
Apr 26, 2022 | 223.27 | 226.01 | 220.33 | 220.42 | 3,128,144 | -4.81(-2.14%) |
Apr 25, 2022 | 223.67 | 226.40 | 222.07 | 225.23 | 3,503,296 | -0.02(-0.01%) |
Apr 22, 2022 | 229.78 | 230.39 | 225.01 | 225.25 | 3,681,639 | -6.05(-2.62%) |
Apr 21, 2022 | 233.79 | 237.54 | 230.77 | 231.29 | 4,255,581 | -1.07(-0.46%) |
Apr 20, 2022 | 231.71 | 233.90 | 229.68 | 232.37 | 4,004,729 | +3.05(+1.33%) |
Apr 19, 2022 | 223.97 | 230.39 | 223.19 | 229.32 | 5,035,747 | +6.21(+2.78%) |
Apr 18, 2022 | 219.52 | 224.85 | 219.10 | 223.11 | 3,585,018 | +2.04(+0.92%) |
Apr 14, 2022 | 218.00 | 221.99 | 217.26 | 221.07 | 4,194,958 | +3.15(+1.45%) |
Apr 13, 2022 | 214.64 | 219.20 | 213.90 | 217.92 | 2,630,260 | +2.31(+1.07%) |
Apr 12, 2022 | 216.50 | 219.40 | 214.72 | 215.61 | 3,612,036 | +1.89(+0.89%) |
Apr 11, 2022 | 217.40 | 219.91 | 213.34 | 213.72 | 3,403,172 | -3.76(-1.73%) |
Apr 08, 2022 | 217.16 | 220.02 | 214.94 | 217.47 | 7,115,012 | +4.80(+2.26%) |
Apr 07, 2022 | 204.11 | 214.18 | 203.58 | 212.67 | 8,516,630 | +11.42(+5.67%) |
Apr 06, 2022 | 197.28 | 202.33 | 196.65 | 201.26 | 3,946,002 | +1.07(+0.54%) |
Apr 05, 2022 | 198.97 | 203.52 | 198.69 | 200.18 | 2,723,745 | +0.35(+0.18%) |
Apr 04, 2022 | 195.90 | 200.02 | 192.17 | 199.83 | 3,398,213 | +3.61(+1.84%) |
Apr 01, 2022 | 198.81 | 199.57 | 195.36 | 196.22 | 3,451,790 | -1.57(-0.79%) |
Mar 31, 2022 | 203.48 | 205.23 | 197.64 | 197.79 | 4,951,501 | -9.08(-4.39%) |
Mar 30, 2022 | 206.60 | 208.48 | 205.63 | 206.87 | 2,643,971 | -0.90(-0.44%) |
Mar 29, 2022 | 206.90 | 209.30 | 205.23 | 207.77 | 3,414,029 | +3.18(+1.55%) |
Mar 28, 2022 | 203.23 | 204.59 | 201.73 | 204.59 | 2,373,891 | +0.85(+0.42%) |
Mar 25, 2022 | 203.22 | 204.97 | 201.62 | 203.74 | 2,646,150 | +1.46(+0.72%) |
Mar 24, 2022 | 202.27 | 203.84 | 201.46 | 202.28 | 2,403,733 | +0.30(+0.15%) |
Mar 23, 2022 | 207.16 | 207.58 | 201.26 | 201.98 | 3,211,380 | -5.64(-2.72%) |
Mar 22, 2022 | 208.50 | 209.35 | 206.67 | 207.62 | 2,650,370 | -0.22(-0.10%) |
Mar 21, 2022 | 210.66 | 212.92 | 206.27 | 207.84 | 3,243,930 | -2.84(-1.35%) |
Mar 18, 2022 | 204.00 | 210.76 | 203.25 | 210.68 | 7,054,468 | +5.05(+2.46%) |
Mar 17, 2022 | 200.38 | 205.88 | 199.90 | 205.63 | 3,921,627 | +4.70(+2.34%) |
Mar 16, 2022 | 202.18 | 203.83 | 197.34 | 200.93 | 3,243,880 | +0.22(+0.11%) |
Mar 15, 2022 | 196.19 | 201.50 | 196.19 | 200.71 | 3,075,898 | +6.14(+3.16%) |
Mar 14, 2022 | 194.05 | 196.57 | 191.01 | 194.56 | 3,399,310 | +1.67(+0.86%) |
Mar 11, 2022 | 201.00 | 201.81 | 192.74 | 192.90 | 4,337,582 | -7.28(-3.64%) |
Mar 10, 2022 | 199.07 | 195.79 | 200.18 | 3,383,906 | -1.14(-0.56%) | |
Mar 09, 2022 | 199.19 | 203.57 | 198.93 | 201.31 | 3,415,267 | +6.70(+3.44%) |
Mar 08, 2022 | 196.87 | 199.36 | 192.64 | 194.61 | 4,784,465 | -2.08(-1.06%) |
Mar 07, 2022 | 208.86 | 209.34 | 196.25 | 196.69 | 6,161,442 | -12.17(-5.83%) |
Mar 04, 2022 | 207.58 | 209.78 | 206.57 | 208.86 | 4,288,812 | +0.24(+0.12%) |
Mar 03, 2022 | 210.74 | 213.60 | 207.25 | 208.62 | 4,932,283 | -0.99(-0.47%) |
Mar 02, 2022 | 206.90 | 210.74 | 203.79 | 209.61 | 6,820,776 | +5.10(+2.49%) |
Mar 01, 2022 | 211.41 | 211.66 | 203.69 | 204.51 | 16,921,780 | +18.32(+9.84%) |
Feb 28, 2022 | 183.94 | 187.50 | 182.52 | 186.19 | 6,624,441 | +0.51(+0.28%) |
Feb 25, 2022 | 178.49 | 185.93 | 179.58 | 185.67 | 4,397,551 | +7.15(+4.00%) |
Feb 24, 2022 | 171.94 | 178.72 | 171.49 | 178.52 | 4,198,371 | +1.54(+0.87%) |
Feb 23, 2022 | 183.51 | 184.41 | 176.71 | 176.99 | 4,796,698 | -6.01(-3.28%) |
Feb 22, 2022 | 188.85 | 189.36 | 181.27 | 183.00 | 6,030,863 | -7.49(-3.93%) |
Feb 18, 2022 | 190.49 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 192.54 | 192.88 | 190.01 | 190.13 | 4,146,510 | -3.55(-1.83%) |
Feb 16, 2022 | 192.81 | 194.64 | 190.87 | 193.68 | 3,582,629 | +0.59(+0.30%) |
Feb 15, 2022 | 195.09 | 195.09 | 191.81 | 193.09 | 5,085,100 | -0.46(-0.24%) |
Feb 14, 2022 | 195.98 | 196.27 | 190.89 | 193.55 | 4,380,714 | -2.78(-1.41%) |
Feb 11, 2022 | 198.74 | 199.28 | 195.61 | 196.32 | 3,073,981 | -2.12(-1.07%) |
Feb 10, 2022 | 198.94 | 201.84 | 197.39 | 198.44 | 3,269,433 | -2.60(-1.29%) |
Feb 09, 2022 | 199.51 | 201.54 | 198.63 | 201.04 | 2,761,553 | +3.42(+1.73%) |
Feb 08, 2022 | 195.88 | 199.20 | 195.48 | 197.61 | 3,153,695 | +1.54(+0.79%) |
Feb 07, 2022 | 199.26 | 199.66 | 195.15 | 196.07 | 4,746,613 | -2.55(-1.28%) |
Feb 04, 2022 | 198.70 | 199.98 | 195.38 | 198.62 | 4,046,089 | +0.76(+0.38%) |
Feb 03, 2022 | 198.82 | 197.86 | 6,845,812 | -4.07(-2.02%) | ||
Feb 02, 2022 | 202.54 | 204.24 | 199.82 | 201.94 | 4,942,619 | -1.50(-0.74%) |