Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 214.32 | 216.85 | 208.18 | 208.94 | 8,158,609 | -7.38(-3.41%) |
Apr 28, 2022 | 216.07 | 220.51 | 214.96 | 216.32 | 11,017,120 | +6.42(+3.06%) |
Apr 27, 2022 | 213.10 | 217.44 | 208.86 | 209.90 | 16,274,921 | +12.75(+6.47%) |
Apr 26, 2022 | 202.91 | 204.46 | 197.15 | 197.15 | 8,315,678 | -8.68(-4.22%) |
Apr 25, 2022 | 202.29 | 206.39 | 201.29 | 205.82 | 6,986,379 | +1.75(+0.86%) |
Apr 22, 2022 | 211.99 | 212.30 | 203.86 | 204.08 | 6,352,842 | -8.12(-3.83%) |
Apr 21, 2022 | 215.19 | 219.52 | 211.12 | 212.20 | 9,027,577 | -1.31(-0.61%) |
Apr 20, 2022 | 214.36 | 216.48 | 213.12 | 213.51 | 7,322,388 | +2.05(+0.97%) |
Apr 19, 2022 | 208.91 | 212.25 | 208.26 | 211.46 | 5,133,948 | +2.48(+1.19%) |
Apr 18, 2022 | 207.51 | 211.59 | 207.36 | 208.98 | 4,839,152 | +0.37(+0.18%) |
Apr 14, 2022 | 210.06 | 211.71 | 208.35 | 208.61 | 8,355,877 | -0.47(-0.23%) |
Apr 13, 2022 | 206.29 | 209.65 | 203.10 | 209.08 | 8,214,014 | +1.83(+0.88%) |
Apr 12, 2022 | 212.25 | 212.72 | 206.56 | 207.25 | 7,595,838 | -3.28(-1.56%) |
Apr 11, 2022 | 211.02 | 213.03 | 209.22 | 210.53 | 7,081,705 | -2.19(-1.03%) |
Apr 08, 2022 | 210.59 | 215.09 | 208.89 | 212.72 | 5,547,830 | +0.81(+0.38%) |
Apr 07, 2022 | 214.02 | 214.38 | 209.48 | 211.90 | 7,144,468 | -2.80(-1.31%) |
Apr 06, 2022 | 218.40 | 218.49 | 214.32 | 214.71 | 7,578,177 | -6.94(-3.13%) |
Apr 05, 2022 | 222.37 | 224.49 | 220.88 | 221.65 | 4,753,408 | -1.62(-0.72%) |
Apr 04, 2022 | 221.32 | 224.73 | 220.54 | 223.26 | 8,692,380 | +1.35(+0.61%) |
Apr 01, 2022 | 218.69 | 222.18 | 217.86 | 221.91 | 6,691,159 | +4.50(+2.07%) |
Mar 31, 2022 | 219.51 | 221.48 | 216.11 | 217.41 | 10,984,938 | -2.14(-0.97%) |
Mar 30, 2022 | 221.40 | 221.72 | 218.35 | 219.55 | 7,225,808 | -4.09(-1.83%) |
Mar 29, 2022 | 220.42 | 224.31 | 219.38 | 223.64 | 8,193,080 | +7.20(+3.33%) |
Mar 28, 2022 | 214.21 | 216.64 | 213.24 | 216.43 | 4,403,149 | +2.29(+1.07%) |
Mar 25, 2022 | 214.13 | 214.63 | 211.45 | 214.14 | 5,153,827 | +1.10(+0.52%) |
Mar 24, 2022 | 210.76 | 213.38 | 209.79 | 213.04 | 5,596,466 | +2.58(+1.23%) |
Mar 23, 2022 | 211.07 | 213.01 | 209.99 | 210.46 | 6,128,160 | -3.72(-1.74%) |
Mar 22, 2022 | 213.56 | 215.25 | 212.91 | 214.18 | 6,402,808 | +1.40(+0.66%) |
Mar 21, 2022 | 212.09 | 213.77 | 210.33 | 212.77 | 6,223,644 | -2.03(-0.94%) |
Mar 18, 2022 | 207.54 | 214.95 | 206.16 | 214.80 | 14,914,017 | +5.55(+2.65%) |
Mar 17, 2022 | 205.80 | 209.34 | 204.62 | 209.25 | 6,801,498 | +1.55(+0.75%) |
Mar 16, 2022 | 205.87 | 209.47 | 202.93 | 207.71 | 9,430,270 | +5.62(+2.78%) |
Mar 15, 2022 | 198.12 | 202.35 | 197.44 | 202.09 | 8,443,084 | +5.70(+2.90%) |
Mar 14, 2022 | 194.52 | 200.41 | 194.26 | 196.39 | 8,153,946 | +3.55(+1.84%) |
Mar 11, 2022 | 196.80 | 196.89 | 192.60 | 192.84 | 5,541,064 | -1.24(-0.64%) |
Mar 10, 2022 | 193.03 | 194.08 | 7,199,492 | -1.75(-0.90%) | ||
Mar 09, 2022 | 192.64 | 196.53 | 191.40 | 195.83 | 8,625,457 | +7.89(+4.20%) |
Mar 08, 2022 | 186.28 | 192.56 | 183.00 | 187.94 | 11,289,197 | +0.99(+0.53%) |
Mar 07, 2022 | 195.91 | 196.25 | 186.31 | 186.95 | 13,675,370 | -9.40(-4.79%) |
Mar 04, 2022 | 200.97 | 202.31 | 192.99 | 196.35 | 11,133,482 | -6.80(-3.35%) |
Mar 03, 2022 | 206.41 | 207.34 | 202.50 | 203.16 | 8,777,508 | -1.22(-0.60%) |
Mar 02, 2022 | 202.83 | 206.40 | 202.14 | 204.38 | 9,043,179 | -0.48(-0.23%) |
Mar 01, 2022 | 210.26 | 210.92 | 203.21 | 204.86 | 9,494,672 | -7.01(-3.31%) |
Feb 28, 2022 | 211.75 | 214.35 | 209.05 | 211.87 | 8,574,348 | -3.09(-1.44%) |
Feb 25, 2022 | 213.02 | 216.34 | 212.50 | 214.96 | 8,633,261 | +1.93(+0.91%) |
Feb 24, 2022 | 199.37 | 213.58 | 197.49 | 213.03 | 13,736,918 | +1.32(+0.63%) |
Feb 23, 2022 | 218.46 | 219.87 | 211.19 | 211.71 | 8,854,693 | -5.26(-2.43%) |
Feb 22, 2022 | 216.68 | 219.93 | 215.60 | 216.97 | 10,127,307 | -1.34(-0.62%) |
Feb 18, 2022 | 218.31 | 0 | -1.88(-0.85%) | |||
Feb 17, 2022 | 223.91 | 224.31 | 219.76 | 220.19 | 8,293,373 | -4.13(-1.84%) |
Feb 16, 2022 | 223.03 | 225.36 | 221.16 | 224.32 | 9,752,149 | +0.98(+0.44%) |
Feb 15, 2022 | 222.80 | 224.78 | 220.49 | 223.34 | 9,651,437 | +2.43(+1.10%) |
Feb 14, 2022 | 218.90 | 222.79 | 218.43 | 220.91 | 8,446,258 | +0.64(+0.29%) |
Feb 11, 2022 | 222.78 | 224.60 | 219.15 | 220.27 | 7,686,286 | -0.88(-0.40%) |
Feb 10, 2022 | 223.55 | 225.43 | 220.45 | 221.16 | 6,926,433 | -4.81(-2.13%) |
Feb 09, 2022 | 225.24 | 228.20 | 225.23 | 225.96 | 7,941,212 | +2.87(+1.29%) |
Feb 08, 2022 | 221.45 | 223.65 | 219.97 | 223.10 | 7,705,765 | +0.76(+0.34%) |
Feb 07, 2022 | 223.16 | 225.03 | 221.21 | 222.33 | 6,113,741 | -1.20(-0.54%) |
Feb 04, 2022 | 223.65 | 225.33 | 220.17 | 223.54 | 11,083,732 | -3.08(-1.36%) |
Feb 03, 2022 | 228.09 | 226.62 | 10,183,245 | -3.80(-1.65%) | ||
Feb 02, 2022 | 226.38 | 230.84 | 225.12 | 230.42 | 10,814,493 | +3.00(+1.32%) |