Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 195.21 | 196.83 | 189.06 | 189.68 | 4,410,670 | -7.11(-3.61%) |
Apr 28, 2022 | 193.41 | 198.71 | 191.89 | 196.79 | 3,388,445 | +5.34(+2.79%) |
Apr 27, 2022 | 191.14 | 195.17 | 190.87 | 191.44 | 3,156,763 | -0.02(-0.01%) |
Apr 26, 2022 | 190.81 | 196.05 | 190.17 | 191.46 | 4,127,012 | -0.76(-0.39%) |
Apr 25, 2022 | 189.03 | 192.57 | 186.74 | 192.22 | 4,061,389 | +3.19(+1.68%) |
Apr 22, 2022 | 195.81 | 195.99 | 188.12 | 189.04 | 4,404,024 | -7.65(-3.89%) |
Apr 21, 2022 | 201.85 | 202.26 | 195.96 | 196.68 | 3,958,586 | -3.56(-1.78%) |
Apr 20, 2022 | 197.46 | 201.51 | 196.83 | 200.24 | 4,071,673 | +5.47(+2.81%) |
Apr 19, 2022 | 190.10 | 195.22 | 189.65 | 194.77 | 3,541,149 | +5.10(+2.69%) |
Apr 18, 2022 | 191.68 | 193.00 | 188.62 | 189.67 | 3,977,446 | -2.64(-1.37%) |
Apr 14, 2022 | 197.04 | 198.06 | 192.07 | 192.31 | 4,188,285 | -4.04(-2.06%) |
Apr 13, 2022 | 194.55 | 197.63 | 194.16 | 196.35 | 2,934,263 | +1.31(+0.67%) |
Apr 12, 2022 | 199.69 | 201.20 | 194.33 | 195.04 | 4,558,052 | -0.43(-0.22%) |
Apr 11, 2022 | 195.54 | 199.16 | 194.28 | 195.47 | 3,743,292 | -1.98(-1.00%) |
Apr 08, 2022 | 192.07 | 198.46 | 191.60 | 197.45 | 5,301,900 | +3.84(+1.98%) |
Apr 07, 2022 | 190.23 | 195.10 | 188.74 | 193.61 | 4,617,377 | +1.90(+0.99%) |
Apr 06, 2022 | 192.23 | 193.81 | 187.87 | 191.71 | 6,652,399 | -4.03(-2.06%) |
Apr 05, 2022 | 194.15 | 198.86 | 192.68 | 195.74 | 4,927,367 | +0.72(+0.37%) |
Apr 04, 2022 | 192.56 | 195.15 | 190.87 | 195.02 | 5,679,882 | +1.64(+0.85%) |
Apr 01, 2022 | 195.00 | 195.06 | 192.42 | 193.38 | 5,052,441 | +0.20(+0.10%) |
Mar 31, 2022 | 197.63 | 199.44 | 192.99 | 193.18 | 7,668,802 | -6.97(-3.48%) |
Mar 30, 2022 | 206.13 | 207.47 | 199.62 | 200.15 | 7,420,735 | -9.63(-4.59%) |
Mar 29, 2022 | 208.05 | 211.47 | 206.89 | 209.78 | 5,360,008 | +5.53(+2.71%) |
Mar 28, 2022 | 201.96 | 204.37 | 198.17 | 204.25 | 6,886,305 | +0.82(+0.40%) |
Mar 25, 2022 | 210.89 | 211.11 | 201.97 | 203.43 | 7,176,781 | -5.97(-2.85%) |
Mar 24, 2022 | 210.99 | 212.06 | 208.24 | 209.40 | 3,557,806 | -1.67(-0.79%) |
Mar 23, 2022 | 216.88 | 217.79 | 210.03 | 211.07 | 3,901,808 | -7.21(-3.30%) |
Mar 22, 2022 | 217.50 | 219.62 | 215.31 | 218.28 | 3,403,090 | +0.83(+0.38%) |
Mar 21, 2022 | 225.96 | 227.74 | 215.63 | 217.45 | 4,551,336 | -7.71(-3.42%) |
Mar 18, 2022 | 221.32 | 225.73 | 219.68 | 225.16 | 9,702,488 | +1.23(+0.55%) |
Mar 17, 2022 | 219.75 | 223.96 | 218.14 | 223.93 | 3,478,904 | +2.91(+1.32%) |
Mar 16, 2022 | 222.74 | 223.98 | 216.68 | 221.02 | 3,660,411 | +0.25(+0.11%) |
Mar 15, 2022 | 217.65 | 221.99 | 217.37 | 220.77 | 3,572,905 | +4.36(+2.01%) |
Mar 14, 2022 | 214.00 | 217.56 | 211.22 | 216.41 | 3,775,736 | +4.11(+1.93%) |
Mar 11, 2022 | 213.92 | 217.42 | 212.09 | 212.30 | 2,738,382 | -1.87(-0.87%) |
Mar 10, 2022 | 213.06 | 214.39 | 214.18 | 3,473,595 | -1.63(-0.76%) | |
Mar 09, 2022 | 217.82 | 220.01 | 215.53 | 215.81 | 3,588,495 | +2.50(+1.17%) |
Mar 08, 2022 | 212.35 | 219.38 | 212.18 | 213.31 | 3,899,764 | +0.95(+0.45%) |
Mar 07, 2022 | 214.04 | 217.82 | 212.18 | 212.35 | 4,209,279 | -1.73(-0.81%) |
Mar 04, 2022 | 214.57 | 216.53 | 211.87 | 214.08 | 3,292,595 | -2.11(-0.98%) |
Mar 03, 2022 | 218.91 | 220.44 | 215.03 | 216.19 | 3,326,239 | -2.27(-1.04%) |
Mar 02, 2022 | 210.77 | 219.76 | 210.30 | 218.47 | 4,721,647 | +6.84(+3.23%) |
Mar 01, 2022 | 211.51 | 214.44 | 210.50 | 211.63 | 4,137,173 | +0.42(+0.20%) |
Feb 28, 2022 | 207.57 | 211.44 | 206.20 | 211.21 | 5,694,194 | +1.80(+0.86%) |
Feb 25, 2022 | 204.72 | 209.90 | 201.72 | 209.41 | 4,828,535 | +5.51(+2.70%) |
Feb 24, 2022 | 200.34 | 204.71 | 197.05 | 203.90 | 6,018,909 | -1.61(-0.78%) |
Feb 23, 2022 | 212.10 | 217.60 | 204.58 | 205.50 | 9,348,786 | +0.48(+0.23%) |
Feb 22, 2022 | 208.56 | 211.58 | 201.37 | 205.02 | 7,992,543 | -7.74(-3.64%) |
Feb 18, 2022 | 212.76 | 0 | -1.05(-0.49%) | |||
Feb 17, 2022 | 215.86 | 217.09 | 213.30 | 213.81 | 2,599,008 | -3.08(-1.42%) |
Feb 16, 2022 | 216.42 | 218.00 | 213.55 | 216.89 | 2,574,038 | -1.04(-0.48%) |
Feb 15, 2022 | 218.13 | 219.80 | 216.86 | 217.93 | 1,929,626 | +2.05(+0.95%) |
Feb 14, 2022 | 213.79 | 216.90 | 213.17 | 215.88 | 2,119,943 | +0.04(+0.02%) |
Feb 11, 2022 | 217.38 | 219.48 | 214.74 | 215.84 | 2,295,119 | -1.42(-0.66%) |
Feb 10, 2022 | 220.41 | 222.48 | 215.72 | 217.26 | 3,193,677 | -5.98(-2.68%) |
Feb 09, 2022 | 224.06 | 225.94 | 222.46 | 223.24 | 2,214,965 | +1.82(+0.82%) |
Feb 08, 2022 | 217.07 | 222.25 | 215.79 | 221.43 | 2,692,552 | +4.53(+2.09%) |
Feb 07, 2022 | 220.24 | 220.68 | 214.52 | 216.90 | 3,133,997 | -1.96(-0.89%) |
Feb 04, 2022 | 223.71 | 223.71 | 215.13 | 218.86 | 3,617,977 | -4.82(-2.15%) |
Feb 03, 2022 | 225.48 | 223.39 | 223.67 | 2,629,203 | -4.78(-2.09%) | |
Feb 02, 2022 | 227.97 | 229.98 | 225.91 | 228.45 | 2,555,188 | +0.73(+0.32%) |