Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 213.16 | 215.41 | 211.02 | 213.06 | 46,385 | +6.28(+3.04%) |
Apr 28, 2022 | 207.39 | 208.98 | 205.53 | 206.78 | 20,368 | +0.84(+0.41%) |
Apr 27, 2022 | 206.00 | 208.12 | 203.91 | 205.94 | 46,989 | +1.59(+0.78%) |
Apr 26, 2022 | 203.85 | 208.94 | 201.39 | 204.35 | 44,663 | +5.35(+2.69%) |
Apr 25, 2022 | 198.95 | 200.39 | 195.06 | 199.00 | 149,594 | -20.49(-9.34%) |
Apr 22, 2022 | 222.74 | 224.08 | 219.49 | 219.49 | 22,682 | -4.90(-2.18%) |
Apr 21, 2022 | 227.04 | 229.00 | 221.86 | 224.39 | 39,579 | -4.61(-2.01%) |
Apr 20, 2022 | 223.07 | 231.97 | 223.07 | 229.00 | 40,774 | +7.48(+3.38%) |
Apr 19, 2022 | 220.76 | 222.41 | 218.54 | 221.52 | 39,034 | -4.38(-1.94%) |
Apr 18, 2022 | 223.65 | 229.24 | 221.98 | 225.90 | 89,926 | +7.24(+3.31%) |
Apr 14, 2022 | 220.00 | 220.58 | 217.00 | 218.66 | 24,405 | +2.50(+1.16%) |
Apr 13, 2022 | 222.39 | 223.24 | 215.10 | 216.16 | 83,815 | +0.16(+0.07%) |
Apr 12, 2022 | 225.52 | 225.52 | 215.42 | 216.00 | 77,704 | -10.84(-4.78%) |
Apr 11, 2022 | 229.07 | 231.86 | 224.76 | 226.84 | 95,399 | +1.84(+0.82%) |
Apr 08, 2022 | 224.88 | 229.49 | 221.00 | 225.00 | 202,105 | +16.00(+7.66%) |
Apr 07, 2022 | 210.00 | 210.59 | 206.56 | 209.00 | 34,512 | +4.41(+2.16%) |
Apr 06, 2022 | 207.73 | 209.22 | 201.04 | 204.59 | 64,532 | -0.91(-0.44%) |
Apr 05, 2022 | 213.55 | 214.90 | 205.50 | 205.50 | 68,326 | -7.49(-3.52%) |
Apr 04, 2022 | 213.95 | 213.95 | 210.77 | 212.99 | 33,291 | +1.06(+0.50%) |
Apr 01, 2022 | 216.15 | 216.50 | 209.58 | 211.93 | 34,924 | +3.03(+1.45%) |
Mar 31, 2022 | 210.12 | 213.00 | 208.90 | 208.90 | 66,781 | -2.06(-0.98%) |
Mar 30, 2022 | 207.45 | 210.96 | 205.51 | 210.96 | 186,053 | +12.34(+6.21%) |
Mar 29, 2022 | 196.99 | 199.58 | 192.83 | 198.62 | 168,026 | -8.78(-4.23%) |
Mar 28, 2022 | 208.95 | 211.23 | 204.20 | 207.40 | 104,814 | -9.90(-4.56%) |
Mar 25, 2022 | 232.80 | 233.22 | 213.80 | 217.30 | 139,745 | -18.63(-7.90%) |
Mar 24, 2022 | 235.00 | 237.90 | 233.03 | 235.93 | 55,222 | +1.66(+0.71%) |
Mar 23, 2022 | 237.48 | 237.72 | 230.24 | 234.27 | 38,000 | +1.35(+0.58%) |
Mar 22, 2022 | 238.00 | 238.73 | 230.01 | 232.92 | 58,876 | -9.53(-3.93%) |
Mar 21, 2022 | 237.82 | 242.45 | 233.20 | 242.45 | 81,086 | +10.56(+4.55%) |
Mar 18, 2022 | 234.93 | 238.27 | 230.41 | 231.89 | 52,327 | -1.51(-0.65%) |
Mar 17, 2022 | 230.24 | 236.98 | 229.06 | 233.40 | 123,596 | +9.79(+4.38%) |
Mar 16, 2022 | 229.74 | 230.27 | 220.54 | 223.61 | 144,596 | -2.58(-1.14%) |
Mar 15, 2022 | 226.21 | 229.56 | 222.14 | 226.19 | 132,546 | +3.75(+1.69%) |
Mar 14, 2022 | 236.57 | 236.57 | 217.06 | 222.44 | 348,857 | -37.31(-14.36%) |
Mar 11, 2022 | 258.45 | 260.70 | 255.00 | 259.75 | 126,240 | -11.33(-4.18%) |
Mar 10, 2022 | 274.42 | 276.70 | 265.57 | 271.08 | 105,295 | -4.38(-1.59%) |
Mar 09, 2022 | 275.00 | 288.10 | 268.00 | 275.46 | 210,623 | -19.54(-6.62%) |
Mar 08, 2022 | 284.31 | 298.21 | 271.15 | 295.00 | 369,720 | +15.29(+5.47%) |
Mar 07, 2022 | 276.40 | 283.60 | 265.06 | 279.71 | 320,017 | -0.96(-0.34%) |
Mar 04, 2022 | 275.00 | 281.50 | 271.00 | 280.67 | 246,061 | +21.09(+8.12%) |
Mar 03, 2022 | 258.58 | 259.58 | 253.01 | 259.58 | 137,224 | +10.08(+4.04%) |
Mar 02, 2022 | 244.00 | 249.98 | 241.61 | 249.50 | 132,586 | +10.16(+4.25%) |
Mar 01, 2022 | 249.20 | 253.48 | 235.03 | 239.34 | 114,717 | +5.85(+2.51%) |
Feb 28, 2022 | 233.28 | 234.67 | 228.31 | 233.49 | 89,106 | +11.50(+5.18%) |
Feb 25, 2022 | 219.15 | 222.20 | 217.24 | 221.99 | 72,902 | -1.63(-0.73%) |
Feb 24, 2022 | 247.65 | 247.65 | 215.19 | 223.62 | 280,691 | -7.86(-3.40%) |
Feb 23, 2022 | 225.00 | 231.48 | 224.75 | 231.48 | 125,792 | +11.47(+5.21%) |
Feb 22, 2022 | 224.43 | 225.04 | 218.82 | 220.01 | 60,140 | +2.21(+1.01%) |
Feb 18, 2022 | 217.80 | 0 | -2.77(-1.26%) | |||
Feb 17, 2022 | 220.89 | 221.19 | 217.69 | 220.57 | 43,110 | +7.47(+3.51%) |
Feb 16, 2022 | 212.65 | 213.22 | 211.60 | 213.10 | 19,220 | +4.70(+2.26%) |
Feb 15, 2022 | 210.02 | 210.09 | 204.01 | 208.40 | 45,516 | -12.80(-5.79%) |
Feb 14, 2022 | 215.72 | 221.87 | 214.30 | 221.20 | 49,363 | +4.76(+2.20%) |
Feb 11, 2022 | 205.19 | 218.48 | 203.44 | 216.44 | 116,516 | +6.53(+3.11%) |
Feb 10, 2022 | 215.39 | 217.21 | 209.02 | 209.91 | 20,298 | -1.94(-0.92%) |
Feb 09, 2022 | 213.78 | 213.80 | 210.78 | 211.85 | 24,905 | +3.37(+1.62%) |
Feb 08, 2022 | 210.21 | 212.43 | 208.45 | 208.48 | 24,672 | -1.83(-0.87%) |
Feb 07, 2022 | 207.49 | 211.15 | 205.46 | 210.31 | 46,581 | -2.71(-1.27%) |
Feb 04, 2022 | 214.00 | 215.56 | 213.00 | 213.02 | 29,109 | -2.68(-1.24%) |
Feb 03, 2022 | 220.86 | 215.70 | 42,168 | -4.72(-2.14%) | ||
Feb 02, 2022 | 223.99 | 224.78 | 220.28 | 220.42 | 44,989 | +1.21(+0.55%) |