Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 210.50 | 211.73 | 203.89 | 204.86 | 366,076 | -5.14(-2.45%) |
Apr 28, 2022 | 212.03 | 212.33 | 208.83 | 210.00 | 322,457 | -1.70(-0.81%) |
Apr 27, 2022 | 210.63 | 214.09 | 207.81 | 211.71 | 297,315 | +1.15(+0.54%) |
Apr 26, 2022 | 209.93 | 214.33 | 209.77 | 210.56 | 359,987 | +0.13(+0.06%) |
Apr 25, 2022 | 212.76 | 212.76 | 203.09 | 210.44 | 557,428 | -3.51(-1.64%) |
Apr 22, 2022 | 213.68 | 217.16 | 212.78 | 213.94 | 360,419 | +0.18(+0.09%) |
Apr 21, 2022 | 219.56 | 219.56 | 212.37 | 213.76 | 315,006 | -5.11(-2.34%) |
Apr 20, 2022 | 216.83 | 219.54 | 215.66 | 218.87 | 323,149 | +3.06(+1.42%) |
Apr 19, 2022 | 215.02 | 217.75 | 213.52 | 215.81 | 331,103 | +1.19(+0.55%) |
Apr 18, 2022 | 213.74 | 216.16 | 212.25 | 214.62 | 333,486 | +0.20(+0.09%) |
Apr 14, 2022 | 210.05 | 215.68 | 209.79 | 214.42 | 639,996 | +9.37(+4.57%) |
Apr 13, 2022 | 202.73 | 205.17 | 201.93 | 205.05 | 511,279 | +2.86(+1.41%) |
Apr 12, 2022 | 197.09 | 204.51 | 197.09 | 202.19 | 397,096 | +4.56(+2.30%) |
Apr 11, 2022 | 199.40 | 203.34 | 195.77 | 197.64 | 472,796 | -0.63(-0.32%) |
Apr 08, 2022 | 200.96 | 203.18 | 197.51 | 198.27 | 423,814 | -1.94(-0.97%) |
Apr 07, 2022 | 194.73 | 201.01 | 193.08 | 200.22 | 684,951 | +5.59(+2.87%) |
Apr 06, 2022 | 194.09 | 197.34 | 193.32 | 194.62 | 433,443 | +0.95(+0.49%) |
Apr 05, 2022 | 194.51 | 197.05 | 193.47 | 193.67 | 369,423 | -0.72(-0.37%) |
Apr 04, 2022 | 195.43 | 195.43 | 190.26 | 194.39 | 399,513 | -0.73(-0.37%) |
Apr 01, 2022 | 192.24 | 195.28 | 191.69 | 195.12 | 360,843 | +3.07(+1.60%) |
Mar 31, 2022 | 195.55 | 197.12 | 192.01 | 192.05 | 429,694 | -3.74(-1.91%) |
Mar 30, 2022 | 195.53 | 198.82 | 193.18 | 195.79 | 348,835 | +1.02(+0.52%) |
Mar 29, 2022 | 189.48 | 195.00 | 188.01 | 194.77 | 335,622 | +1.84(+0.95%) |
Mar 28, 2022 | 197.17 | 198.28 | 191.24 | 192.93 | 494,051 | -5.41(-2.73%) |
Mar 25, 2022 | 196.00 | 199.65 | 195.19 | 198.34 | 225,789 | +2.29(+1.17%) |
Mar 24, 2022 | 195.38 | 198.56 | 194.90 | 196.05 | 229,792 | +0.53(+0.27%) |
Mar 23, 2022 | 194.49 | 197.38 | 194.12 | 195.52 | 288,559 | +1.93(+0.99%) |
Mar 22, 2022 | 193.47 | 194.74 | 190.91 | 193.59 | 386,932 | +0.36(+0.18%) |
Mar 21, 2022 | 188.65 | 194.26 | 187.81 | 193.24 | 415,401 | +6.72(+3.60%) |
Mar 18, 2022 | 189.70 | 190.58 | 184.40 | 186.52 | 1,167,851 | -3.50(-1.84%) |
Mar 17, 2022 | 190.53 | 192.81 | 188.65 | 190.02 | 560,953 | +2.86(+1.53%) |
Mar 16, 2022 | 189.68 | 192.67 | 182.73 | 187.16 | 582,468 | -7.84(-4.02%) |
Mar 15, 2022 | 195.83 | 195.83 | 190.85 | 195.00 | 411,424 | +0.54(+0.28%) |
Mar 14, 2022 | 199.23 | 199.51 | 193.58 | 194.46 | 451,840 | -3.98(-2.00%) |
Mar 11, 2022 | 202.28 | 205.57 | 198.33 | 198.44 | 373,874 | -4.43(-2.18%) |
Mar 10, 2022 | 200.71 | 203.09 | 202.87 | 519,732 | +2.43(+1.21%) | |
Mar 09, 2022 | 200.82 | 204.72 | 196.09 | 200.44 | 841,123 | -1.24(-0.62%) |
Mar 08, 2022 | 210.99 | 211.53 | 201.54 | 201.68 | 1,004,989 | -8.95(-4.25%) |
Mar 07, 2022 | 211.34 | 220.19 | 208.52 | 210.63 | 962,899 | +0.66(+0.32%) |
Mar 04, 2022 | 203.06 | 210.61 | 201.99 | 209.96 | 740,889 | +6.78(+3.34%) |
Mar 03, 2022 | 201.04 | 204.26 | 200.51 | 203.18 | 645,336 | +2.41(+1.20%) |
Mar 02, 2022 | 197.19 | 201.91 | 194.52 | 200.78 | 910,483 | +4.19(+2.13%) |
Mar 01, 2022 | 197.00 | 198.99 | 193.98 | 196.59 | 926,277 | -0.24(-0.12%) |
Feb 28, 2022 | 191.48 | 198.88 | 191.48 | 196.83 | 1,297,918 | +4.37(+2.27%) |
Feb 25, 2022 | 185.16 | 195.39 | 189.18 | 192.46 | 719,059 | +7.58(+4.10%) |
Feb 24, 2022 | 178.86 | 185.56 | 176.78 | 184.88 | 660,728 | +5.57(+3.10%) |
Feb 23, 2022 | 180.61 | 181.63 | 179.15 | 179.31 | 461,898 | +0.49(+0.27%) |
Feb 22, 2022 | 179.44 | 180.58 | 176.52 | 178.82 | 445,624 | +0.76(+0.42%) |
Feb 18, 2022 | 178.07 | 0 | +1.12(+0.63%) | |||
Feb 17, 2022 | 173.65 | 178.13 | 173.57 | 176.95 | 424,920 | +2.24(+1.28%) |
Feb 16, 2022 | 172.37 | 175.84 | 172.37 | 174.71 | 388,581 | +2.34(+1.36%) |
Feb 15, 2022 | 173.03 | 175.12 | 172.01 | 172.37 | 345,240 | -1.08(-0.62%) |
Feb 14, 2022 | 175.86 | 176.38 | 171.56 | 173.45 | 531,248 | -2.50(-1.42%) |
Feb 11, 2022 | 171.28 | 176.31 | 169.56 | 175.94 | 633,234 | +4.04(+2.35%) |
Feb 10, 2022 | 174.07 | 180.83 | 171.54 | 171.91 | 817,472 | -7.22(-4.03%) |
Feb 09, 2022 | 179.12 | 180.10 | 178.15 | 179.12 | 348,642 | +1.14(+0.64%) |
Feb 08, 2022 | 177.17 | 178.26 | 175.89 | 177.98 | 267,277 | +1.89(+1.08%) |
Feb 07, 2022 | 174.81 | 177.15 | 172.79 | 176.09 | 328,507 | +1.35(+0.77%) |
Feb 04, 2022 | 174.96 | 176.59 | 172.24 | 174.74 | 280,776 | -0.88(-0.50%) |
Feb 03, 2022 | 179.43 | 175.42 | 175.62 | 301,042 | -3.33(-1.86%) | |
Feb 02, 2022 | 175.81 | 179.00 | 175.13 | 178.95 | 402,232 | +1.43(+0.80%) |