Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 209.36 | 210.58 | 202.78 | 203.75 | 368,072 | -5.11(-2.45%) |
Apr 28, 2022 | 210.88 | 211.18 | 207.69 | 208.86 | 324,215 | -1.70(-0.81%) |
Apr 27, 2022 | 209.49 | 212.92 | 206.68 | 210.56 | 298,936 | +1.14(+0.54%) |
Apr 26, 2022 | 208.79 | 213.16 | 208.63 | 209.42 | 361,949 | +0.12(+0.06%) |
Apr 25, 2022 | 211.60 | 211.60 | 201.99 | 209.29 | 560,467 | -3.49(-1.64%) |
Apr 22, 2022 | 212.52 | 215.98 | 211.63 | 212.78 | 362,384 | +0.18(+0.09%) |
Apr 21, 2022 | 218.36 | 218.36 | 211.22 | 212.60 | 316,723 | -5.09(-2.34%) |
Apr 20, 2022 | 215.65 | 218.35 | 214.49 | 217.68 | 324,911 | +3.04(+1.42%) |
Apr 19, 2022 | 213.85 | 216.57 | 212.36 | 214.64 | 332,908 | +1.18(+0.55%) |
Apr 18, 2022 | 212.58 | 214.99 | 211.09 | 213.46 | 335,304 | +0.20(+0.09%) |
Apr 14, 2022 | 208.91 | 214.51 | 208.65 | 213.26 | 643,485 | +9.32(+4.57%) |
Apr 13, 2022 | 201.63 | 204.06 | 200.84 | 203.94 | 514,066 | +2.84(+1.41%) |
Apr 12, 2022 | 196.02 | 203.40 | 196.02 | 201.10 | 399,261 | +4.53(+2.30%) |
Apr 11, 2022 | 198.32 | 202.24 | 194.71 | 196.57 | 475,374 | -0.63(-0.32%) |
Apr 08, 2022 | 199.87 | 202.08 | 196.44 | 197.20 | 426,125 | -1.94(-0.97%) |
Apr 07, 2022 | 193.67 | 199.92 | 192.04 | 199.13 | 688,685 | +5.56(+2.87%) |
Apr 06, 2022 | 193.04 | 196.27 | 192.28 | 193.57 | 435,806 | +0.95(+0.49%) |
Apr 05, 2022 | 193.45 | 195.98 | 192.42 | 192.62 | 371,437 | -0.72(-0.37%) |
Apr 04, 2022 | 194.37 | 194.37 | 189.23 | 193.34 | 401,691 | -0.73(-0.37%) |
Apr 01, 2022 | 191.19 | 194.22 | 190.65 | 194.07 | 362,810 | +3.06(+1.60%) |
Mar 31, 2022 | 194.49 | 196.05 | 190.97 | 191.01 | 432,036 | -3.72(-1.91%) |
Mar 30, 2022 | 194.47 | 197.74 | 192.13 | 194.73 | 350,736 | +1.02(+0.52%) |
Mar 29, 2022 | 188.45 | 193.94 | 186.99 | 193.71 | 337,452 | +1.83(+0.95%) |
Mar 28, 2022 | 196.10 | 197.21 | 190.21 | 191.88 | 496,744 | -5.38(-2.73%) |
Mar 25, 2022 | 194.94 | 198.56 | 194.13 | 197.26 | 227,020 | +2.28(+1.17%) |
Mar 24, 2022 | 194.31 | 197.49 | 193.85 | 194.99 | 231,045 | +0.53(+0.27%) |
Mar 23, 2022 | 193.43 | 196.31 | 193.07 | 194.46 | 290,132 | +1.91(+0.99%) |
Mar 22, 2022 | 192.42 | 193.68 | 189.87 | 192.54 | 389,041 | +0.36(+0.18%) |
Mar 21, 2022 | 187.63 | 193.20 | 186.79 | 192.19 | 417,666 | +6.69(+3.60%) |
Mar 18, 2022 | 188.67 | 189.55 | 183.40 | 185.50 | 1,174,218 | -3.49(-1.84%) |
Mar 17, 2022 | 189.50 | 191.77 | 187.63 | 188.99 | 564,011 | +2.84(+1.53%) |
Mar 16, 2022 | 188.66 | 191.62 | 181.74 | 186.15 | 585,643 | -7.80(-4.02%) |
Mar 15, 2022 | 194.77 | 194.77 | 189.81 | 193.94 | 413,667 | +0.54(+0.28%) |
Mar 14, 2022 | 198.15 | 198.43 | 192.53 | 193.41 | 454,303 | -3.95(-2.00%) |
Mar 11, 2022 | 201.18 | 204.45 | 197.26 | 197.36 | 375,912 | -4.41(-2.18%) |
Mar 10, 2022 | 199.62 | 201.99 | 201.77 | 522,565 | +2.41(+1.21%) | |
Mar 09, 2022 | 199.74 | 203.60 | 195.02 | 199.35 | 845,708 | -1.24(-0.62%) |
Mar 08, 2022 | 209.85 | 210.39 | 200.44 | 200.59 | 1,010,468 | -8.90(-4.25%) |
Mar 07, 2022 | 210.19 | 219.00 | 207.39 | 209.49 | 968,149 | +0.66(+0.32%) |
Mar 04, 2022 | 201.96 | 209.47 | 200.90 | 208.82 | 744,928 | +6.74(+3.34%) |
Mar 03, 2022 | 199.95 | 203.16 | 199.42 | 202.08 | 648,855 | +2.40(+1.20%) |
Mar 02, 2022 | 196.12 | 200.82 | 193.46 | 199.69 | 915,446 | +4.17(+2.13%) |
Mar 01, 2022 | 195.93 | 197.91 | 192.93 | 195.52 | 931,327 | -0.24(-0.12%) |
Feb 28, 2022 | 190.45 | 197.80 | 190.45 | 195.76 | 1,304,994 | +4.35(+2.27%) |
Feb 25, 2022 | 184.15 | 194.34 | 188.16 | 191.41 | 722,979 | +7.54(+4.10%) |
Feb 24, 2022 | 177.89 | 184.56 | 175.83 | 183.88 | 664,330 | +5.54(+3.10%) |
Feb 23, 2022 | 179.63 | 180.64 | 178.18 | 178.34 | 464,416 | +0.49(+0.27%) |
Feb 22, 2022 | 178.46 | 179.60 | 175.56 | 177.85 | 448,053 | +0.75(+0.42%) |
Feb 18, 2022 | 177.10 | 0 | +1.11(+0.63%) | |||
Feb 17, 2022 | 172.71 | 177.16 | 172.62 | 175.99 | 427,236 | +2.23(+1.28%) |
Feb 16, 2022 | 171.43 | 174.89 | 171.43 | 173.76 | 390,700 | +2.33(+1.36%) |
Feb 15, 2022 | 172.10 | 174.17 | 171.08 | 171.43 | 347,122 | -1.07(-0.62%) |
Feb 14, 2022 | 174.91 | 175.43 | 170.63 | 172.51 | 534,144 | -2.48(-1.42%) |
Feb 11, 2022 | 170.36 | 175.35 | 168.64 | 174.99 | 636,686 | +4.02(+2.35%) |
Feb 10, 2022 | 173.12 | 179.85 | 170.61 | 170.97 | 821,928 | -7.18(-4.03%) |
Feb 09, 2022 | 178.15 | 179.12 | 177.18 | 178.15 | 350,542 | +1.13(+0.64%) |
Feb 08, 2022 | 176.21 | 177.29 | 174.93 | 177.02 | 268,735 | +1.88(+1.08%) |
Feb 07, 2022 | 173.86 | 176.19 | 171.85 | 175.13 | 330,298 | +1.34(+0.77%) |
Feb 04, 2022 | 174.01 | 175.63 | 171.31 | 173.79 | 282,307 | -0.88(-0.50%) |
Feb 03, 2022 | 178.46 | 174.47 | 174.67 | 302,683 | -3.31(-1.86%) | |
Feb 02, 2022 | 174.86 | 178.03 | 174.18 | 177.98 | 404,424 | +1.42(+0.80%) |