Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 218.51 | 219.75 | 212.65 | 213.06 | 3,466,559 | -7.21(-3.27%) |
Apr 28, 2022 | 218.45 | 221.42 | 215.04 | 220.28 | 2,487,514 | +5.05(+2.35%) |
Apr 27, 2022 | 220.33 | 221.34 | 214.76 | 215.23 | 3,214,151 | -5.15(-2.34%) |
Apr 26, 2022 | 223.23 | 225.97 | 220.29 | 220.38 | 3,128,695 | -4.81(-2.14%) |
Apr 25, 2022 | 223.63 | 226.36 | 222.03 | 225.19 | 3,503,913 | -0.02(-0.01%) |
Apr 22, 2022 | 229.74 | 230.35 | 224.97 | 225.21 | 3,682,287 | -6.05(-2.61%) |
Apr 21, 2022 | 233.75 | 237.50 | 230.73 | 231.25 | 4,256,330 | -1.07(-0.46%) |
Apr 20, 2022 | 231.67 | 233.86 | 229.64 | 232.32 | 4,005,435 | +3.05(+1.33%) |
Apr 19, 2022 | 223.93 | 230.35 | 223.15 | 229.28 | 5,036,634 | +6.21(+2.78%) |
Apr 18, 2022 | 219.48 | 224.81 | 219.06 | 223.07 | 3,585,650 | +2.04(+0.92%) |
Apr 14, 2022 | 217.97 | 221.95 | 217.22 | 221.03 | 4,195,697 | +3.15(+1.45%) |
Apr 13, 2022 | 214.60 | 219.16 | 213.87 | 217.88 | 2,630,723 | +2.31(+1.07%) |
Apr 12, 2022 | 216.47 | 219.36 | 214.69 | 215.57 | 3,612,672 | +1.89(+0.89%) |
Apr 11, 2022 | 217.36 | 219.88 | 213.31 | 213.68 | 3,403,771 | -3.75(-1.73%) |
Apr 08, 2022 | 217.12 | 219.98 | 214.90 | 217.43 | 7,116,265 | +4.80(+2.26%) |
Apr 07, 2022 | 204.07 | 214.15 | 203.54 | 212.63 | 8,518,130 | +11.41(+5.67%) |
Apr 06, 2022 | 197.24 | 202.29 | 196.62 | 201.22 | 3,946,697 | +1.07(+0.54%) |
Apr 05, 2022 | 198.94 | 203.49 | 198.65 | 200.15 | 2,724,225 | +0.35(+0.18%) |
Apr 04, 2022 | 195.86 | 199.98 | 192.13 | 199.79 | 3,398,812 | +3.61(+1.84%) |
Apr 01, 2022 | 198.78 | 199.53 | 195.32 | 196.19 | 3,452,398 | -1.57(-0.79%) |
Mar 31, 2022 | 203.45 | 205.19 | 197.60 | 197.75 | 4,952,373 | -9.08(-4.39%) |
Mar 30, 2022 | 206.56 | 208.44 | 205.59 | 206.83 | 2,644,437 | -0.90(-0.44%) |
Mar 29, 2022 | 206.87 | 209.26 | 205.19 | 207.73 | 3,414,630 | +3.18(+1.55%) |
Mar 28, 2022 | 203.20 | 204.56 | 201.70 | 204.56 | 2,374,309 | +0.85(+0.42%) |
Mar 25, 2022 | 203.19 | 204.94 | 201.58 | 203.71 | 2,646,616 | +1.46(+0.72%) |
Mar 24, 2022 | 202.24 | 203.80 | 201.42 | 202.25 | 2,404,156 | +0.30(+0.15%) |
Mar 23, 2022 | 207.12 | 207.55 | 201.22 | 201.95 | 3,211,945 | -5.64(-2.72%) |
Mar 22, 2022 | 208.46 | 209.32 | 206.63 | 207.59 | 2,650,837 | -0.21(-0.10%) |
Mar 21, 2022 | 210.62 | 212.89 | 206.23 | 207.80 | 3,244,501 | -2.84(-1.35%) |
Mar 18, 2022 | 203.97 | 210.72 | 203.21 | 210.64 | 7,055,710 | +5.05(+2.46%) |
Mar 17, 2022 | 200.34 | 205.84 | 199.86 | 205.59 | 3,922,318 | +4.70(+2.34%) |
Mar 16, 2022 | 202.14 | 203.79 | 197.31 | 200.89 | 3,244,451 | +0.22(+0.11%) |
Mar 15, 2022 | 196.16 | 201.46 | 196.16 | 200.67 | 3,076,439 | +6.14(+3.16%) |
Mar 14, 2022 | 194.02 | 196.53 | 190.98 | 194.53 | 3,399,909 | +1.67(+0.86%) |
Mar 11, 2022 | 200.96 | 201.77 | 192.70 | 192.86 | 4,338,346 | -7.28(-3.64%) |
Mar 10, 2022 | 199.04 | 195.76 | 200.14 | 3,384,502 | -1.14(-0.56%) | |
Mar 09, 2022 | 199.15 | 203.53 | 198.89 | 201.28 | 3,415,869 | +6.70(+3.44%) |
Mar 08, 2022 | 196.83 | 199.33 | 192.61 | 194.58 | 4,785,308 | -2.08(-1.06%) |
Mar 07, 2022 | 208.82 | 209.30 | 196.21 | 196.65 | 6,162,527 | -12.17(-5.83%) |
Mar 04, 2022 | 207.55 | 209.75 | 206.53 | 208.82 | 4,289,568 | +0.24(+0.12%) |
Mar 03, 2022 | 210.71 | 213.57 | 207.21 | 208.58 | 4,933,152 | -0.99(-0.47%) |
Mar 02, 2022 | 206.87 | 210.71 | 203.75 | 209.57 | 6,821,978 | +5.10(+2.49%) |
Mar 01, 2022 | 211.37 | 211.62 | 203.65 | 204.47 | 16,924,762 | +18.32(+9.84%) |
Feb 28, 2022 | 183.91 | 187.47 | 182.49 | 186.15 | 6,625,608 | +0.51(+0.28%) |
Feb 25, 2022 | 178.46 | 185.90 | 179.55 | 185.64 | 4,398,325 | +7.15(+4.00%) |
Feb 24, 2022 | 171.91 | 178.69 | 171.46 | 178.49 | 4,199,111 | +1.54(+0.87%) |
Feb 23, 2022 | 183.48 | 184.38 | 176.68 | 176.96 | 4,797,543 | -6.01(-3.29%) |
Feb 22, 2022 | 188.82 | 189.33 | 181.24 | 182.97 | 6,031,926 | -7.49(-3.93%) |
Feb 18, 2022 | 190.46 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 192.51 | 192.84 | 189.97 | 190.09 | 4,147,240 | -3.55(-1.83%) |
Feb 16, 2022 | 192.78 | 194.61 | 190.84 | 193.65 | 3,583,260 | +0.59(+0.30%) |
Feb 15, 2022 | 195.05 | 195.05 | 191.77 | 193.06 | 5,085,996 | -0.46(-0.24%) |
Feb 14, 2022 | 195.94 | 196.23 | 190.86 | 193.51 | 4,381,485 | -2.77(-1.41%) |
Feb 11, 2022 | 198.70 | 199.25 | 195.57 | 196.29 | 3,074,522 | -2.12(-1.07%) |
Feb 10, 2022 | 198.91 | 201.80 | 197.35 | 198.40 | 3,270,009 | -2.60(-1.29%) |
Feb 09, 2022 | 199.47 | 201.50 | 198.60 | 201.00 | 2,762,039 | +3.42(+1.73%) |
Feb 08, 2022 | 195.84 | 199.16 | 195.44 | 197.58 | 3,154,250 | +1.54(+0.79%) |
Feb 07, 2022 | 199.23 | 199.63 | 195.12 | 196.04 | 4,747,449 | -2.55(-1.28%) |
Feb 04, 2022 | 198.66 | 199.94 | 195.34 | 198.59 | 4,046,801 | +0.76(+0.38%) |
Feb 03, 2022 | 198.78 | 197.83 | 6,847,018 | -4.07(-2.02%) | ||
Feb 02, 2022 | 202.50 | 204.20 | 199.79 | 201.90 | 4,943,489 | -1.50(-0.74%) |