Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 193.77 | 201.03 | 184.93 | 185.23 | 50,156,488 | -12.33(-6.24%) |
Apr 28, 2022 | 189.43 | 200.11 | 184.66 | 197.56 | 57,049,876 | +13.65(+7.42%) |
Apr 27, 2022 | 185.74 | 191.42 | 182.66 | 183.91 | 49,975,980 | -3.72(-1.99%) |
Apr 26, 2022 | 196.93 | 197.62 | 186.46 | 187.64 | 65,351,548 | -11.13(-5.60%) |
Apr 25, 2022 | 191.77 | 199.19 | 190.71 | 198.76 | 64,212,312 | +3.87(+1.98%) |
Apr 22, 2022 | 202.77 | 204.60 | 194.75 | 194.90 | 62,612,928 | -6.67(-3.31%) |
Apr 21, 2022 | 216.81 | 223.63 | 199.74 | 201.57 | 65,675,340 | -12.97(-6.05%) |
Apr 20, 2022 | 224.88 | 226.41 | 211.73 | 214.54 | 46,921,336 | -7.15(-3.23%) |
Apr 19, 2022 | 216.92 | 223.44 | 212.87 | 221.69 | 51,322,708 | +4.14(+1.91%) |
Apr 18, 2022 | 211.73 | 220.60 | 210.52 | 217.55 | 52,567,460 | +5.24(+2.47%) |
Apr 14, 2022 | 224.76 | 227.48 | 211.40 | 212.31 | 56,983,444 | -9.44(-4.26%) |
Apr 13, 2022 | 217.00 | 224.71 | 214.27 | 221.74 | 51,738,108 | +6.98(+3.25%) |
Apr 12, 2022 | 225.08 | 226.96 | 212.55 | 214.76 | 66,256,016 | -4.12(-1.88%) |
Apr 11, 2022 | 221.85 | 222.91 | 216.32 | 218.89 | 57,527,212 | -12.00(-5.20%) |
Apr 08, 2022 | 238.86 | 238.92 | 230.32 | 230.89 | 52,563,024 | -10.88(-4.50%) |
Apr 07, 2022 | 244.09 | 246.90 | 234.48 | 241.77 | 55,830,608 | -1.99(-0.82%) |
Apr 06, 2022 | 249.02 | 252.67 | 239.72 | 243.76 | 70,420,208 | -15.22(-5.88%) |
Apr 05, 2022 | 272.19 | 272.84 | 257.87 | 258.98 | 43,700,364 | -14.27(-5.22%) |
Apr 04, 2022 | 266.94 | 275.23 | 265.79 | 273.25 | 39,808,396 | +6.47(+2.43%) |
Apr 01, 2022 | 273.40 | 274.61 | 262.33 | 266.78 | 51,790,340 | -5.73(-2.10%) |
Mar 31, 2022 | 277.46 | 282.12 | 272.35 | 272.51 | 52,397,480 | -4.03(-1.46%) |
Mar 30, 2022 | 282.68 | 284.59 | 274.68 | 276.54 | 46,377,788 | -9.65(-3.37%) |
Mar 29, 2022 | 286.58 | 289.09 | 279.44 | 286.19 | 48,925,084 | +4.36(+1.55%) |
Mar 28, 2022 | 277.19 | 282.14 | 271.71 | 281.83 | 42,574,952 | +5.01(+1.81%) |
Mar 25, 2022 | 278.50 | 283.21 | 272.36 | 276.81 | 57,976,540 | -4.32(-1.54%) |
Mar 24, 2022 | 261.32 | 282.83 | 258.74 | 281.14 | 87,796,408 | +25.13(+9.81%) |
Mar 23, 2022 | 260.92 | 265.77 | 255.42 | 256.01 | 50,237,048 | -8.89(-3.36%) |
Mar 22, 2022 | 266.93 | 272.03 | 260.38 | 264.90 | 54,760,424 | -2.10(-0.79%) |
Mar 21, 2022 | 264.73 | 271.17 | 259.34 | 267.00 | 59,216,064 | +2.81(+1.06%) |
Mar 18, 2022 | 247.67 | 265.35 | 245.92 | 264.19 | 73,528,488 | +16.85(+6.81%) |
Mar 17, 2022 | 240.89 | 248.10 | 238.75 | 247.34 | 47,209,360 | +2.70(+1.10%) |
Mar 16, 2022 | 234.70 | 245.65 | 231.42 | 244.65 | 67,224,680 | +15.21(+6.63%) |
Mar 15, 2022 | 214.90 | 230.08 | 212.95 | 229.43 | 49,258,264 | +16.41(+7.70%) |
Mar 14, 2022 | 218.41 | 222.33 | 211.32 | 213.03 | 38,533,700 | -7.69(-3.48%) |
Mar 11, 2022 | 229.92 | 231.15 | 220.18 | 220.72 | 36,768,532 | -5.57(-2.46%) |
Mar 10, 2022 | 225.02 | 227.59 | 218.54 | 226.29 | 42,810,312 | -3.56(-1.55%) |
Mar 09, 2022 | 223.58 | 231.90 | 222.18 | 229.84 | 49,255,060 | +14.98(+6.97%) |
Mar 08, 2022 | 212.82 | 223.44 | 206.23 | 214.86 | 55,729,828 | +1.62(+0.76%) |
Mar 07, 2022 | 227.88 | 230.03 | 213.03 | 213.25 | 45,014,512 | -15.82(-6.91%) |
Mar 04, 2022 | 233.54 | 236.50 | 224.53 | 229.06 | 43,256,984 | -7.77(-3.28%) |
Mar 03, 2022 | 242.31 | 242.95 | 234.39 | 236.84 | 36,391,840 | -5.05(-2.09%) |
Mar 02, 2022 | 237.25 | 243.78 | 233.85 | 241.89 | 38,973,440 | +7.46(+3.18%) |
Mar 01, 2022 | 242.56 | 243.41 | 230.99 | 234.43 | 41,213,304 | -9.07(-3.72%) |
Feb 28, 2022 | 239.57 | 246.29 | 236.95 | 243.50 | 47,710,004 | +2.28(+0.94%) |
Feb 25, 2022 | 236.86 | 241.82 | 234.67 | 241.22 | 52,964,068 | +4.08(+1.72%) |
Feb 24, 2022 | 209.84 | 237.65 | 208.69 | 237.13 | 73,557,184 | +13.59(+6.08%) |
Feb 23, 2022 | 237.67 | 241.20 | 222.69 | 223.54 | 56,567,780 | -10.01(-4.29%) |
Feb 22, 2022 | 230.01 | 240.29 | 229.66 | 233.56 | 63,345,192 | -2.52(-1.07%) |
Feb 18, 2022 | 236.07 | 0 | -8.64(-3.53%) | |||
Feb 17, 2022 | 255.93 | 257.47 | 241.30 | 244.71 | 81,048,632 | -20.01(-7.56%) |
Feb 16, 2022 | 262.21 | 265.43 | 255.15 | 264.72 | 72,550,880 | +0.16(+0.06%) |
Feb 15, 2022 | 249.13 | 265.06 | 247.48 | 264.56 | 70,112,560 | +21.70(+8.94%) |
Feb 14, 2022 | 238.99 | 248.39 | 237.20 | 242.86 | 44,017,072 | +3.72(+1.56%) |
Feb 11, 2022 | 258.78 | 261.14 | 237.38 | 239.14 | 60,643,708 | -18.72(-7.26%) |
Feb 10, 2022 | 259.57 | 268.86 | 255.63 | 257.86 | 51,287,980 | -8.80(-3.30%) |
Feb 09, 2022 | 255.85 | 266.86 | 253.16 | 266.66 | 52,426,436 | +15.95(+6.36%) |
Feb 08, 2022 | 243.24 | 251.77 | 239.45 | 250.71 | 40,966,604 | +3.79(+1.54%) |
Feb 07, 2022 | 243.37 | 251.45 | 241.67 | 246.92 | 37,622,304 | +4.08(+1.68%) |
Feb 04, 2022 | 239.37 | 245.99 | 235.97 | 242.84 | 35,534,852 | +3.70(+1.55%) |
Feb 03, 2022 | 244.22 | 237.45 | 239.13 | 41,003,144 | -12.94(-5.13%) | |
Feb 02, 2022 | 257.56 | 257.79 | 245.17 | 252.07 | 54,202,580 | +6.05(+2.46%) |