Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 201.19 | 205.13 | 199.55 | 200.47 | 2,207,255 | -2.77(-1.36%) |
Apr 28, 2022 | 199.75 | 205.07 | 196.75 | 203.24 | 1,655,447 | +5.83(+2.95%) |
Apr 27, 2022 | 204.34 | 207.32 | 196.64 | 197.41 | 1,332,240 | -7.04(-3.44%) |
Apr 26, 2022 | 209.00 | 209.00 | 203.75 | 204.45 | 1,481,797 | -5.75(-2.74%) |
Apr 25, 2022 | 199.82 | 210.65 | 198.75 | 210.21 | 1,744,394 | +9.65(+4.81%) |
Apr 22, 2022 | 199.10 | 205.85 | 198.40 | 200.55 | 2,423,237 | +0.64(+0.32%) |
Apr 21, 2022 | 203.00 | 211.38 | 199.90 | 199.91 | 3,106,777 | -18.18(-8.34%) |
Apr 20, 2022 | 216.90 | 219.42 | 215.58 | 218.10 | 1,418,375 | +2.94(+1.36%) |
Apr 19, 2022 | 208.64 | 215.49 | 208.00 | 215.16 | 1,792,339 | +5.45(+2.60%) |
Apr 18, 2022 | 212.55 | 215.17 | 208.34 | 209.71 | 1,075,769 | -3.43(-1.61%) |
Apr 14, 2022 | 213.29 | 216.13 | 212.96 | 213.14 | 1,286,275 | +1.36(+0.64%) |
Apr 13, 2022 | 212.48 | 213.38 | 208.96 | 211.78 | 1,371,780 | -2.16(-1.01%) |
Apr 12, 2022 | 216.07 | 218.47 | 212.81 | 213.94 | 921,103 | -1.05(-0.49%) |
Apr 11, 2022 | 217.58 | 219.92 | 214.72 | 214.99 | 741,087 | -4.82(-2.19%) |
Apr 08, 2022 | 219.64 | 221.99 | 217.26 | 219.81 | 631,510 | -1.26(-0.57%) |
Apr 07, 2022 | 218.93 | 222.78 | 215.43 | 221.07 | 987,856 | +1.37(+0.62%) |
Apr 06, 2022 | 226.63 | 226.74 | 218.54 | 219.70 | 1,115,337 | -8.68(-3.80%) |
Apr 05, 2022 | 230.69 | 233.17 | 227.49 | 228.38 | 1,080,470 | -2.61(-1.13%) |
Apr 04, 2022 | 229.88 | 231.73 | 228.61 | 230.99 | 701,601 | +0.36(+0.16%) |
Apr 01, 2022 | 235.01 | 235.01 | 227.75 | 230.63 | 990,253 | -2.92(-1.25%) |
Mar 31, 2022 | 236.28 | 238.39 | 233.55 | 233.55 | 741,743 | -2.39(-1.01%) |
Mar 30, 2022 | 238.35 | 239.83 | 234.00 | 235.94 | 610,039 | -3.55(-1.48%) |
Mar 29, 2022 | 239.20 | 239.87 | 236.13 | 239.49 | 471,120 | +4.42(+1.88%) |
Mar 28, 2022 | 232.74 | 235.26 | 231.74 | 235.07 | 306,888 | +3.13(+1.35%) |
Mar 25, 2022 | 233.69 | 234.18 | 228.36 | 231.94 | 577,517 | -1.05(-0.45%) |
Mar 24, 2022 | 233.31 | 234.60 | 231.48 | 232.99 | 737,657 | -0.09(-0.04%) |
Mar 23, 2022 | 234.86 | 234.86 | 230.66 | 233.08 | 633,254 | -2.94(-1.24%) |
Mar 22, 2022 | 234.90 | 238.33 | 232.77 | 236.01 | 767,844 | +1.73(+0.74%) |
Mar 21, 2022 | 236.04 | 237.41 | 231.10 | 234.28 | 745,331 | -3.22(-1.36%) |
Mar 18, 2022 | 235.10 | 240.14 | 234.80 | 237.50 | 1,394,340 | +1.66(+0.71%) |
Mar 17, 2022 | 228.33 | 236.04 | 226.57 | 235.84 | 790,416 | +5.51(+2.39%) |
Mar 16, 2022 | 228.77 | 233.29 | 225.92 | 230.33 | 1,033,087 | +2.99(+1.32%) |
Mar 15, 2022 | 227.59 | 228.39 | 223.97 | 227.34 | 735,136 | +2.33(+1.03%) |
Mar 14, 2022 | 222.34 | 225.64 | 219.92 | 225.01 | 1,442,281 | +4.46(+2.02%) |
Mar 11, 2022 | 222.56 | 225.06 | 219.42 | 220.55 | 973,049 | -2.28(-1.02%) |
Mar 10, 2022 | 217.35 | 224.59 | 222.82 | 1,049,888 | +1.14(+0.52%) | |
Mar 09, 2022 | 218.81 | 221.95 | 218.03 | 221.68 | 1,155,398 | +7.67(+3.59%) |
Mar 08, 2022 | 213.07 | 217.53 | 211.84 | 214.01 | 866,120 | -0.56(-0.26%) |
Mar 07, 2022 | 224.04 | 224.84 | 214.25 | 214.57 | 1,149,384 | -9.69(-4.32%) |
Mar 04, 2022 | 218.84 | 225.03 | 218.25 | 224.26 | 988,211 | +3.41(+1.54%) |
Mar 03, 2022 | 223.19 | 223.70 | 217.93 | 220.85 | 830,420 | -0.35(-0.16%) |
Mar 02, 2022 | 217.07 | 222.66 | 217.07 | 221.21 | 883,889 | +5.45(+2.52%) |
Mar 01, 2022 | 215.46 | 218.21 | 212.60 | 215.76 | 1,073,930 | +0.69(+0.32%) |
Feb 28, 2022 | 212.50 | 216.11 | 211.70 | 215.07 | 1,138,371 | -0.22(-0.10%) |
Feb 25, 2022 | 212.71 | 215.47 | 210.55 | 215.29 | 1,110,799 | +2.60(+1.22%) |
Feb 24, 2022 | 200.17 | 213.17 | 199.97 | 212.69 | 1,758,903 | +7.64(+3.73%) |
Feb 23, 2022 | 210.54 | 211.66 | 204.88 | 205.04 | 2,632,875 | -4.02(-1.92%) |
Feb 22, 2022 | 208.22 | 210.69 | 204.97 | 209.06 | 1,345,182 | -0.79(-0.38%) |
Feb 18, 2022 | 209.85 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.65 | 216.99 | 208.33 | 208.44 | 1,049,210 | -9.57(-4.39%) |
Feb 16, 2022 | 217.36 | 218.70 | 213.53 | 218.01 | 1,899,596 | +0.00(+0.00%) |
Feb 15, 2022 | 221.61 | 222.50 | 216.61 | 218.01 | 1,408,405 | +0.74(+0.34%) |
Feb 14, 2022 | 220.38 | 223.62 | 215.57 | 217.27 | 1,446,382 | -3.95(-1.79%) |
Feb 11, 2022 | 227.51 | 229.24 | 219.24 | 221.22 | 1,607,018 | -6.07(-2.67%) |
Feb 10, 2022 | 227.95 | 235.83 | 225.55 | 227.29 | 1,775,460 | -9.08(-3.84%) |
Feb 09, 2022 | 235.71 | 237.63 | 234.60 | 236.37 | 939,185 | +4.26(+1.83%) |
Feb 08, 2022 | 230.53 | 234.17 | 226.52 | 232.11 | 994,194 | +1.61(+0.70%) |
Feb 07, 2022 | 231.78 | 233.59 | 229.81 | 230.50 | 1,057,494 | +0.35(+0.15%) |
Feb 04, 2022 | 229.66 | 232.54 | 228.48 | 230.14 | 1,004,823 | +0.61(+0.27%) |
Feb 03, 2022 | 238.16 | 228.56 | 229.53 | 1,100,672 | -11.52(-4.78%) | |
Feb 02, 2022 | 238.72 | 241.16 | 238.72 | 241.06 | 871,666 | +2.90(+1.22%) |