Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 220.18 | 223.89 | 216.68 | 217.10 | 4,340,130 | -4.60(-2.07%) |
Apr 28, 2022 | 219.47 | 226.15 | 215.20 | 221.70 | 7,099,211 | -9.92(-4.28%) |
Apr 27, 2022 | 231.86 | 234.63 | 229.44 | 231.62 | 3,191,608 | -1.01(-0.43%) |
Apr 26, 2022 | 233.03 | 235.54 | 232.49 | 232.63 | 3,550,929 | -2.14(-0.91%) |
Apr 25, 2022 | 233.69 | 235.22 | 230.80 | 234.77 | 2,438,652 | +1.69(+0.73%) |
Apr 22, 2022 | 236.57 | 238.24 | 232.81 | 233.08 | 2,811,819 | -4.76(-2.00%) |
Apr 21, 2022 | 238.72 | 240.56 | 237.36 | 237.83 | 2,274,380 | +0.07(+0.03%) |
Apr 20, 2022 | 236.54 | 239.17 | 236.01 | 237.76 | 2,028,061 | +1.87(+0.79%) |
Apr 19, 2022 | 235.07 | 238.09 | 233.08 | 235.89 | 2,528,949 | +1.34(+0.57%) |
Apr 18, 2022 | 235.07 | 237.77 | 233.82 | 234.55 | 3,883,430 | -1.95(-0.82%) |
Apr 14, 2022 | 236.85 | 239.80 | 236.15 | 236.49 | 3,073,882 | +0.47(+0.20%) |
Apr 13, 2022 | 233.81 | 236.44 | 232.54 | 236.02 | 2,580,893 | +3.23(+1.39%) |
Apr 12, 2022 | 233.65 | 235.12 | 229.74 | 232.79 | 2,428,807 | -0.77(-0.33%) |
Apr 11, 2022 | 236.10 | 240.62 | 232.89 | 233.56 | 3,195,940 | -1.07(-0.46%) |
Apr 08, 2022 | 234.17 | 236.37 | 233.25 | 234.63 | 2,949,439 | +0.35(+0.15%) |
Apr 07, 2022 | 232.00 | 235.29 | 231.84 | 234.28 | 2,872,645 | +1.59(+0.68%) |
Apr 06, 2022 | 227.96 | 234.10 | 227.96 | 232.69 | 4,155,669 | +5.00(+2.20%) |
Apr 05, 2022 | 226.92 | 231.59 | 226.92 | 227.69 | 2,342,666 | -0.29(-0.13%) |
Apr 04, 2022 | 226.08 | 229.44 | 225.91 | 227.97 | 3,779,601 | +1.63(+0.72%) |
Apr 01, 2022 | 226.26 | 227.12 | 224.12 | 226.34 | 2,023,655 | +1.21(+0.54%) |
Mar 31, 2022 | 227.33 | 228.54 | 225.00 | 225.13 | 3,332,711 | -0.70(-0.31%) |
Mar 30, 2022 | 226.76 | 227.84 | 225.32 | 225.83 | 2,785,538 | +0.96(+0.43%) |
Mar 29, 2022 | 224.99 | 225.87 | 222.15 | 224.87 | 2,395,898 | +1.00(+0.45%) |
Mar 28, 2022 | 222.34 | 223.97 | 221.56 | 223.88 | 2,196,853 | +1.56(+0.70%) |
Mar 25, 2022 | 220.53 | 222.97 | 219.91 | 222.31 | 1,530,237 | +1.79(+0.81%) |
Mar 24, 2022 | 219.53 | 221.44 | 217.85 | 220.53 | 2,523,133 | +2.51(+1.15%) |
Mar 23, 2022 | 220.92 | 222.86 | 217.89 | 218.02 | 2,720,795 | -2.13(-0.97%) |
Mar 22, 2022 | 220.01 | 221.13 | 218.36 | 220.15 | 2,382,878 | +0.14(+0.06%) |
Mar 21, 2022 | 220.71 | 223.74 | 218.53 | 220.01 | 2,562,002 | +0.06(+0.03%) |
Mar 18, 2022 | 218.70 | 220.09 | 216.69 | 219.95 | 8,181,650 | +0.36(+0.17%) |
Mar 17, 2022 | 215.73 | 220.25 | 215.27 | 219.59 | 3,504,113 | +3.90(+1.81%) |
Mar 16, 2022 | 216.48 | 216.48 | 212.69 | 215.69 | 4,533,080 | +0.10(+0.05%) |
Mar 15, 2022 | 215.41 | 216.98 | 212.37 | 215.58 | 3,413,328 | +2.19(+1.03%) |
Mar 14, 2022 | 215.13 | 216.41 | 213.12 | 213.39 | 3,117,622 | +0.34(+0.16%) |
Mar 11, 2022 | 212.37 | 214.16 | 211.12 | 213.06 | 2,864,688 | +1.77(+0.84%) |
Mar 10, 2022 | 213.81 | 214.52 | 210.48 | 211.29 | 4,250,520 | -4.20(-1.95%) |
Mar 09, 2022 | 218.07 | 218.35 | 214.53 | 215.49 | 2,835,433 | +0.34(+0.16%) |
Mar 08, 2022 | 217.71 | 220.53 | 214.65 | 215.15 | 3,195,360 | -3.03(-1.39%) |
Mar 07, 2022 | 215.33 | 223.12 | 215.28 | 218.19 | 4,443,678 | +1.35(+0.62%) |
Mar 04, 2022 | 214.78 | 219.47 | 214.26 | 216.84 | 4,043,962 | +0.25(+0.12%) |
Mar 03, 2022 | 214.95 | 218.10 | 214.14 | 216.59 | 3,906,702 | +3.77(+1.77%) |
Mar 02, 2022 | 209.51 | 214.50 | 209.15 | 212.82 | 3,637,891 | +3.15(+1.50%) |
Mar 01, 2022 | 209.74 | 212.07 | 208.30 | 209.67 | 4,912,496 | -1.18(-0.56%) |
Feb 28, 2022 | 208.57 | 211.10 | 207.18 | 210.85 | 5,089,282 | -0.51(-0.24%) |
Feb 25, 2022 | 207.14 | 212.40 | 209.92 | 211.37 | 3,820,739 | +7.23(+3.54%) |
Feb 24, 2022 | 203.82 | 204.73 | 199.60 | 204.14 | 4,024,371 | -1.61(-0.78%) |
Feb 23, 2022 | 207.31 | 208.31 | 205.40 | 205.75 | 3,216,441 | -0.38(-0.19%) |
Feb 22, 2022 | 205.53 | 207.51 | 204.17 | 206.13 | 3,046,032 | +0.60(+0.29%) |
Feb 18, 2022 | 205.54 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 206.20 | 207.88 | 204.29 | 206.38 | 2,347,538 | -0.91(-0.44%) |
Feb 16, 2022 | 208.05 | 209.57 | 205.79 | 207.30 | 2,544,623 | -1.19(-0.57%) |
Feb 15, 2022 | 209.47 | 210.56 | 205.95 | 208.49 | 2,657,886 | -0.31(-0.15%) |
Feb 14, 2022 | 210.97 | 211.27 | 205.62 | 208.79 | 4,211,529 | -1.85(-0.88%) |
Feb 11, 2022 | 210.94 | 213.67 | 210.60 | 210.65 | 3,854,266 | -0.57(-0.27%) |
Feb 10, 2022 | 216.93 | 217.98 | 210.20 | 211.22 | 5,454,537 | -11.28(-5.07%) |
Feb 09, 2022 | 222.50 | 222.50 | 217.22 | 222.50 | 5,498,040 | +0.03(+0.01%) |
Feb 08, 2022 | 215.01 | 225.89 | 214.35 | 222.47 | 9,094,299 | +16.14(+7.82%) |
Feb 07, 2022 | 205.01 | 207.47 | 203.66 | 206.34 | 3,893,326 | +1.31(+0.64%) |
Feb 04, 2022 | 205.04 | 207.48 | 203.97 | 205.03 | 3,425,503 | -1.78(-0.86%) |
Feb 03, 2022 | 211.07 | 206.54 | 206.81 | 3,252,562 | -4.51(-2.14%) | |
Feb 02, 2022 | 210.59 | 211.52 | 208.38 | 211.32 | 2,597,608 | +0.23(+0.11%) |