Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 221.81 | 225.54 | 218.28 | 218.70 | 4,308,353 | -4.63(-2.07%) |
Apr 28, 2022 | 221.08 | 227.82 | 216.79 | 223.33 | 7,047,235 | -10.00(-4.28%) |
Apr 27, 2022 | 233.57 | 236.36 | 231.13 | 233.33 | 3,168,241 | -1.01(-0.43%) |
Apr 26, 2022 | 234.75 | 237.28 | 234.20 | 234.34 | 3,524,931 | -2.16(-0.91%) |
Apr 25, 2022 | 235.41 | 236.95 | 232.51 | 236.50 | 2,420,797 | +1.71(+0.73%) |
Apr 22, 2022 | 238.31 | 240.00 | 234.52 | 234.79 | 2,791,233 | -4.79(-2.00%) |
Apr 21, 2022 | 240.48 | 242.34 | 239.11 | 239.59 | 2,257,728 | +0.07(+0.03%) |
Apr 20, 2022 | 238.28 | 240.93 | 237.75 | 239.51 | 2,013,212 | +1.88(+0.79%) |
Apr 19, 2022 | 236.80 | 239.84 | 234.79 | 237.63 | 2,510,434 | +1.35(+0.57%) |
Apr 18, 2022 | 236.80 | 239.52 | 235.54 | 236.28 | 3,854,997 | -1.96(-0.82%) |
Apr 14, 2022 | 238.59 | 241.57 | 237.89 | 238.24 | 3,051,376 | +0.48(+0.20%) |
Apr 13, 2022 | 235.54 | 238.19 | 234.25 | 237.76 | 2,561,997 | +3.25(+1.39%) |
Apr 12, 2022 | 235.38 | 236.86 | 231.44 | 234.50 | 2,411,025 | -0.78(-0.33%) |
Apr 11, 2022 | 237.84 | 242.39 | 234.61 | 235.28 | 3,172,541 | -1.08(-0.46%) |
Apr 08, 2022 | 235.90 | 238.11 | 234.97 | 236.36 | 2,927,845 | +0.36(+0.15%) |
Apr 07, 2022 | 233.72 | 237.03 | 233.55 | 236.00 | 2,851,613 | +1.60(+0.68%) |
Apr 06, 2022 | 229.64 | 235.83 | 229.64 | 234.40 | 4,125,243 | +5.04(+2.20%) |
Apr 05, 2022 | 228.60 | 233.29 | 228.60 | 229.37 | 2,325,514 | -0.29(-0.13%) |
Apr 04, 2022 | 227.75 | 231.14 | 227.57 | 229.66 | 3,751,928 | +1.64(+0.72%) |
Apr 01, 2022 | 227.93 | 228.79 | 225.77 | 228.01 | 2,008,838 | +1.22(+0.54%) |
Mar 31, 2022 | 229.01 | 230.23 | 226.66 | 226.79 | 3,308,311 | -0.70(-0.31%) |
Mar 30, 2022 | 228.44 | 229.52 | 226.98 | 227.50 | 2,765,144 | +0.97(+0.43%) |
Mar 29, 2022 | 226.65 | 227.54 | 223.78 | 226.53 | 2,378,356 | +1.00(+0.44%) |
Mar 28, 2022 | 223.98 | 225.62 | 223.19 | 225.53 | 2,180,769 | +1.58(+0.70%) |
Mar 25, 2022 | 222.15 | 224.61 | 221.53 | 223.95 | 1,519,033 | +1.80(+0.81%) |
Mar 24, 2022 | 221.15 | 223.07 | 219.46 | 222.15 | 2,504,660 | +2.52(+1.15%) |
Mar 23, 2022 | 222.55 | 224.51 | 219.50 | 219.63 | 2,700,874 | -2.15(-0.97%) |
Mar 22, 2022 | 221.64 | 222.76 | 219.97 | 221.78 | 2,365,432 | +0.14(+0.06%) |
Mar 21, 2022 | 222.34 | 225.39 | 220.15 | 221.64 | 2,543,244 | +0.07(+0.03%) |
Mar 18, 2022 | 220.31 | 221.71 | 218.29 | 221.57 | 8,121,748 | +0.37(+0.17%) |
Mar 17, 2022 | 217.32 | 221.87 | 216.85 | 221.21 | 3,478,458 | +3.93(+1.81%) |
Mar 16, 2022 | 218.07 | 218.07 | 214.26 | 217.28 | 4,499,891 | +0.10(+0.05%) |
Mar 15, 2022 | 217.00 | 218.58 | 213.93 | 217.17 | 3,388,337 | +2.20(+1.03%) |
Mar 14, 2022 | 216.72 | 218.01 | 214.70 | 214.97 | 3,094,796 | +0.34(+0.16%) |
Mar 11, 2022 | 213.94 | 215.74 | 212.68 | 214.63 | 2,843,715 | +1.78(+0.84%) |
Mar 10, 2022 | 215.39 | 216.10 | 212.03 | 212.85 | 4,219,400 | -4.23(-1.95%) |
Mar 09, 2022 | 219.68 | 219.96 | 216.11 | 217.08 | 2,814,673 | +0.34(+0.16%) |
Mar 08, 2022 | 219.32 | 222.16 | 216.23 | 216.74 | 3,171,965 | -3.06(-1.39%) |
Mar 07, 2022 | 216.92 | 224.77 | 216.86 | 219.80 | 4,411,144 | +1.36(+0.62%) |
Mar 04, 2022 | 216.37 | 221.09 | 215.84 | 218.44 | 4,014,354 | +0.25(+0.12%) |
Mar 03, 2022 | 216.53 | 219.71 | 215.72 | 218.19 | 3,878,099 | +3.80(+1.77%) |
Mar 02, 2022 | 211.06 | 216.08 | 210.69 | 214.39 | 3,611,256 | +3.17(+1.50%) |
Mar 01, 2022 | 211.28 | 213.64 | 209.84 | 211.22 | 4,876,529 | -1.19(-0.56%) |
Feb 28, 2022 | 210.11 | 212.66 | 208.70 | 212.41 | 5,052,021 | -0.52(-0.24%) |
Feb 25, 2022 | 208.67 | 213.97 | 211.47 | 212.92 | 3,792,766 | +7.28(+3.54%) |
Feb 24, 2022 | 205.33 | 206.24 | 201.07 | 205.65 | 3,994,907 | -1.62(-0.78%) |
Feb 23, 2022 | 208.84 | 209.85 | 206.91 | 207.27 | 3,192,892 | -0.38(-0.19%) |
Feb 22, 2022 | 207.04 | 209.05 | 205.67 | 207.65 | 3,023,731 | +0.60(+0.29%) |
Feb 18, 2022 | 207.05 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 207.72 | 209.42 | 205.80 | 207.91 | 2,330,350 | -0.92(-0.44%) |
Feb 16, 2022 | 209.59 | 211.11 | 207.31 | 208.82 | 2,525,992 | -1.20(-0.57%) |
Feb 15, 2022 | 211.02 | 212.11 | 207.47 | 210.03 | 2,638,426 | -0.31(-0.15%) |
Feb 14, 2022 | 212.53 | 212.83 | 207.13 | 210.34 | 4,180,694 | -1.87(-0.88%) |
Feb 11, 2022 | 212.50 | 215.24 | 212.16 | 212.20 | 3,826,047 | -0.58(-0.27%) |
Feb 10, 2022 | 218.53 | 219.59 | 211.75 | 212.78 | 5,414,602 | -11.36(-5.07%) |
Feb 09, 2022 | 224.14 | 224.14 | 218.82 | 224.14 | 5,457,787 | +0.03(+0.01%) |
Feb 08, 2022 | 216.60 | 227.55 | 215.93 | 224.11 | 9,027,716 | +16.25(+7.82%) |
Feb 07, 2022 | 206.52 | 209.00 | 205.16 | 207.86 | 3,864,822 | +1.32(+0.64%) |
Feb 04, 2022 | 206.55 | 209.01 | 205.48 | 206.54 | 3,400,423 | -1.79(-0.86%) |
Feb 03, 2022 | 212.63 | 208.06 | 208.33 | 3,228,748 | -4.55(-2.14%) | |
Feb 02, 2022 | 212.15 | 213.08 | 209.91 | 212.88 | 2,578,590 | +0.23(+0.11%) |