Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 196.68 | 200.06 | 189.65 | 190.36 | 2,446,747 | -7.77(-3.92%) |
Apr 28, 2022 | 193.31 | 198.34 | 192.13 | 198.12 | 2,361,191 | +7.27(+3.81%) |
Apr 27, 2022 | 189.86 | 193.06 | 187.88 | 190.85 | 1,684,956 | -0.71(-0.37%) |
Apr 26, 2022 | 195.84 | 196.63 | 189.87 | 191.56 | 2,016,481 | -5.17(-2.63%) |
Apr 25, 2022 | 195.44 | 197.12 | 189.36 | 196.74 | 2,257,844 | +0.18(+0.09%) |
Apr 22, 2022 | 196.95 | 199.14 | 195.64 | 196.55 | 2,207,930 | -1.58(-0.80%) |
Apr 21, 2022 | 201.12 | 201.86 | 196.83 | 198.13 | 2,191,974 | -2.23(-1.11%) |
Apr 20, 2022 | 201.66 | 205.04 | 200.26 | 200.37 | 1,904,074 | +0.36(+0.18%) |
Apr 19, 2022 | 195.92 | 201.23 | 195.65 | 200.00 | 1,838,858 | +5.32(+2.73%) |
Apr 18, 2022 | 196.85 | 198.25 | 193.45 | 194.69 | 1,576,497 | -2.38(-1.21%) |
Apr 14, 2022 | 198.32 | 199.71 | 196.31 | 197.06 | 2,006,946 | -0.55(-0.28%) |
Apr 13, 2022 | 195.78 | 198.79 | 194.52 | 197.61 | 1,425,704 | +1.85(+0.94%) |
Apr 12, 2022 | 195.52 | 198.43 | 193.79 | 195.76 | 2,121,088 | +0.25(+0.13%) |
Apr 11, 2022 | 191.19 | 198.89 | 191.19 | 195.51 | 2,172,367 | +2.49(+1.29%) |
Apr 08, 2022 | 193.56 | 195.08 | 191.17 | 193.02 | 2,423,394 | -2.16(-1.10%) |
Apr 07, 2022 | 195.13 | 196.39 | 190.81 | 195.17 | 3,365,140 | -0.22(-0.11%) |
Apr 06, 2022 | 200.66 | 200.66 | 194.96 | 195.40 | 3,643,944 | -6.73(-3.33%) |
Apr 05, 2022 | 206.25 | 209.61 | 201.78 | 202.13 | 3,278,076 | -6.67(-3.19%) |
Apr 04, 2022 | 209.18 | 211.54 | 207.60 | 208.79 | 3,634,971 | -3.12(-1.47%) |
Apr 01, 2022 | 221.63 | 221.91 | 211.68 | 211.92 | 3,586,982 | -9.71(-4.38%) |
Mar 31, 2022 | 223.48 | 225.88 | 221.52 | 221.63 | 1,856,563 | -3.70(-1.64%) |
Mar 30, 2022 | 227.24 | 228.14 | 224.27 | 225.33 | 2,204,324 | -3.18(-1.39%) |
Mar 29, 2022 | 226.76 | 231.38 | 226.09 | 228.51 | 4,234,117 | +8.16(+3.70%) |
Mar 28, 2022 | 217.27 | 220.45 | 216.10 | 220.35 | 1,802,210 | +3.34(+1.54%) |
Mar 25, 2022 | 216.46 | 217.47 | 214.51 | 217.00 | 1,517,156 | +1.38(+0.64%) |
Mar 24, 2022 | 213.29 | 215.94 | 211.30 | 215.62 | 2,095,018 | +3.50(+1.65%) |
Mar 23, 2022 | 215.26 | 216.53 | 211.73 | 212.13 | 1,809,733 | -4.89(-2.25%) |
Mar 22, 2022 | 213.68 | 219.05 | 213.10 | 217.01 | 2,746,042 | +4.22(+1.99%) |
Mar 21, 2022 | 208.54 | 213.79 | 208.30 | 212.79 | 3,585,613 | +3.11(+1.48%) |
Mar 18, 2022 | 210.72 | 210.90 | 203.95 | 209.68 | 9,676,634 | -8.69(-3.98%) |
Mar 17, 2022 | 212.38 | 219.74 | 211.10 | 218.36 | 5,922,919 | +1.96(+0.91%) |
Mar 16, 2022 | 209.69 | 216.49 | 209.52 | 216.40 | 3,223,621 | +9.29(+4.49%) |
Mar 15, 2022 | 205.73 | 208.40 | 202.99 | 207.11 | 1,940,061 | +4.89(+2.42%) |
Mar 14, 2022 | 203.55 | 205.85 | 200.00 | 202.22 | 2,276,712 | -1.96(-0.96%) |
Mar 11, 2022 | 210.72 | 211.11 | 203.75 | 204.19 | 2,449,632 | -5.84(-2.78%) |
Mar 10, 2022 | 203.82 | 210.45 | 210.03 | 2,646,191 | +2.45(+1.18%) | |
Mar 09, 2022 | 200.18 | 209.20 | 200.18 | 207.58 | 3,332,527 | +12.19(+6.24%) |
Mar 08, 2022 | 194.03 | 200.54 | 190.63 | 195.38 | 3,055,859 | +2.78(+1.44%) |
Mar 07, 2022 | 203.06 | 204.37 | 192.18 | 192.61 | 3,622,036 | -12.88(-6.27%) |
Mar 04, 2022 | 208.80 | 209.76 | 203.34 | 205.49 | 2,566,329 | -5.77(-2.73%) |
Mar 03, 2022 | 212.52 | 214.73 | 210.20 | 211.26 | 2,583,673 | +1.97(+0.94%) |
Mar 02, 2022 | 206.61 | 212.47 | 204.56 | 209.29 | 2,378,219 | +4.14(+2.02%) |
Mar 01, 2022 | 211.00 | 211.87 | 202.98 | 205.15 | 2,179,841 | -7.03(-3.31%) |
Feb 28, 2022 | 207.31 | 212.53 | 205.91 | 212.17 | 2,594,296 | +1.48(+0.70%) |
Feb 25, 2022 | 206.70 | 212.53 | 206.34 | 210.69 | 2,057,351 | +4.58(+2.22%) |
Feb 24, 2022 | 198.55 | 206.73 | 196.94 | 206.11 | 3,144,620 | +1.03(+0.50%) |
Feb 23, 2022 | 208.75 | 210.04 | 204.99 | 205.08 | 2,359,263 | -2.82(-1.35%) |
Feb 22, 2022 | 210.15 | 211.58 | 206.50 | 207.90 | 2,641,457 | -4.24(-2.00%) |
Feb 18, 2022 | 212.13 | 0 | -2.04(-0.95%) | |||
Feb 17, 2022 | 217.10 | 217.50 | 213.92 | 214.18 | 1,482,886 | -4.43(-2.03%) |
Feb 16, 2022 | 218.60 | 219.92 | 214.22 | 218.61 | 2,559,849 | -1.33(-0.60%) |
Feb 15, 2022 | 221.19 | 223.53 | 219.56 | 219.93 | 2,741,563 | +1.85(+0.85%) |
Feb 14, 2022 | 220.82 | 221.67 | 216.66 | 218.08 | 2,629,487 | -3.58(-1.62%) |
Feb 11, 2022 | 229.15 | 229.57 | 220.73 | 221.66 | 4,903,760 | -7.83(-3.41%) |
Feb 10, 2022 | 231.37 | 232.74 | 228.66 | 229.49 | 2,738,286 | -3.66(-1.57%) |
Feb 09, 2022 | 234.62 | 237.31 | 232.54 | 233.15 | 1,810,341 | +0.36(+0.16%) |
Feb 08, 2022 | 233.62 | 235.12 | 231.96 | 232.78 | 2,076,896 | +0.12(+0.05%) |
Feb 07, 2022 | 233.78 | 234.38 | 231.60 | 232.66 | 1,699,783 | -0.36(-0.16%) |
Feb 04, 2022 | 235.05 | 235.84 | 231.04 | 233.02 | 2,243,932 | -3.06(-1.30%) |
Feb 03, 2022 | 238.53 | 235.84 | 236.09 | 1,889,119 | -4.29(-1.79%) | |
Feb 02, 2022 | 241.93 | 241.98 | 237.54 | 240.38 | 1,828,175 | -0.17(-0.07%) |