Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 209.41 | 210.63 | 202.83 | 203.80 | 367,981 | -5.11(-2.45%) |
Apr 28, 2022 | 210.94 | 211.23 | 207.75 | 208.91 | 324,134 | -1.70(-0.81%) |
Apr 27, 2022 | 209.54 | 212.98 | 206.73 | 210.61 | 298,862 | +1.14(+0.54%) |
Apr 26, 2022 | 208.84 | 213.22 | 208.69 | 209.47 | 361,859 | +0.12(+0.06%) |
Apr 25, 2022 | 211.66 | 211.66 | 202.04 | 209.35 | 560,328 | -3.49(-1.64%) |
Apr 22, 2022 | 212.57 | 216.03 | 211.68 | 212.83 | 362,294 | +0.18(+0.09%) |
Apr 21, 2022 | 218.42 | 218.42 | 211.27 | 212.65 | 316,644 | -5.09(-2.34%) |
Apr 20, 2022 | 215.71 | 218.41 | 214.54 | 217.74 | 324,830 | +3.05(+1.42%) |
Apr 19, 2022 | 213.91 | 216.63 | 212.41 | 214.69 | 332,825 | +1.18(+0.55%) |
Apr 18, 2022 | 212.63 | 215.05 | 211.15 | 213.51 | 335,221 | +0.20(+0.09%) |
Apr 14, 2022 | 208.96 | 214.57 | 208.71 | 213.31 | 643,325 | +9.32(+4.57%) |
Apr 13, 2022 | 201.68 | 204.11 | 200.89 | 203.99 | 513,938 | +2.85(+1.41%) |
Apr 12, 2022 | 196.07 | 203.45 | 196.07 | 201.15 | 399,162 | +4.53(+2.30%) |
Apr 11, 2022 | 198.37 | 202.29 | 194.76 | 196.62 | 475,256 | -0.63(-0.32%) |
Apr 08, 2022 | 199.92 | 202.13 | 196.49 | 197.25 | 426,019 | -1.93(-0.97%) |
Apr 07, 2022 | 193.72 | 199.97 | 192.08 | 199.18 | 688,514 | +5.56(+2.87%) |
Apr 06, 2022 | 193.09 | 196.32 | 192.32 | 193.62 | 435,697 | +0.95(+0.49%) |
Apr 05, 2022 | 193.50 | 196.03 | 192.47 | 192.67 | 371,345 | -0.72(-0.37%) |
Apr 04, 2022 | 194.42 | 194.42 | 189.28 | 193.39 | 401,591 | -0.73(-0.38%) |
Apr 01, 2022 | 191.24 | 194.27 | 190.69 | 194.12 | 362,719 | +3.06(+1.60%) |
Mar 31, 2022 | 194.54 | 196.10 | 191.02 | 191.06 | 431,929 | -3.72(-1.91%) |
Mar 30, 2022 | 194.52 | 197.79 | 192.18 | 194.78 | 350,649 | +1.02(+0.52%) |
Mar 29, 2022 | 188.50 | 193.99 | 187.03 | 193.76 | 337,368 | +1.83(+0.95%) |
Mar 28, 2022 | 196.15 | 197.26 | 190.25 | 191.93 | 496,621 | -5.38(-2.73%) |
Mar 25, 2022 | 194.99 | 198.61 | 194.18 | 197.31 | 226,963 | +2.28(+1.17%) |
Mar 24, 2022 | 194.36 | 197.53 | 193.89 | 195.03 | 230,988 | +0.53(+0.27%) |
Mar 23, 2022 | 193.48 | 196.36 | 193.12 | 194.51 | 290,060 | +1.92(+0.99%) |
Mar 22, 2022 | 192.47 | 193.73 | 189.92 | 192.59 | 388,945 | +0.35(+0.18%) |
Mar 21, 2022 | 187.68 | 193.25 | 186.83 | 192.24 | 417,562 | +6.69(+3.60%) |
Mar 18, 2022 | 188.72 | 189.59 | 183.44 | 185.55 | 1,173,926 | -3.49(-1.84%) |
Mar 17, 2022 | 189.54 | 191.82 | 187.68 | 189.04 | 563,871 | +2.84(+1.53%) |
Mar 16, 2022 | 188.70 | 191.67 | 181.79 | 186.19 | 585,498 | -7.80(-4.02%) |
Mar 15, 2022 | 194.81 | 194.81 | 189.86 | 193.99 | 413,564 | +0.54(+0.28%) |
Mar 14, 2022 | 198.20 | 198.48 | 192.58 | 193.45 | 454,190 | -3.96(-2.00%) |
Mar 11, 2022 | 201.23 | 204.50 | 197.31 | 197.41 | 375,819 | -4.41(-2.18%) |
Mar 10, 2022 | 199.67 | 202.04 | 201.82 | 522,435 | +2.41(+1.21%) | |
Mar 09, 2022 | 199.79 | 203.66 | 195.07 | 199.40 | 845,498 | -1.24(-0.62%) |
Mar 08, 2022 | 209.90 | 210.44 | 200.50 | 200.64 | 1,010,217 | -8.90(-4.25%) |
Mar 07, 2022 | 210.25 | 219.05 | 207.44 | 209.54 | 967,908 | +0.66(+0.32%) |
Mar 04, 2022 | 202.01 | 209.52 | 200.94 | 208.88 | 744,743 | +6.74(+3.34%) |
Mar 03, 2022 | 200.00 | 203.21 | 199.47 | 202.13 | 648,693 | +2.40(+1.20%) |
Mar 02, 2022 | 196.16 | 200.87 | 193.51 | 199.74 | 915,219 | +4.17(+2.13%) |
Mar 01, 2022 | 195.98 | 197.96 | 192.97 | 195.57 | 931,095 | -0.24(-0.12%) |
Feb 28, 2022 | 190.49 | 197.85 | 190.49 | 195.81 | 1,304,669 | +4.35(+2.27%) |
Feb 25, 2022 | 184.20 | 194.38 | 188.20 | 191.46 | 722,800 | +7.54(+4.10%) |
Feb 24, 2022 | 177.93 | 184.60 | 175.87 | 183.92 | 664,164 | +5.54(+3.10%) |
Feb 23, 2022 | 179.68 | 180.69 | 178.22 | 178.38 | 464,300 | +0.49(+0.27%) |
Feb 22, 2022 | 178.51 | 179.64 | 175.60 | 177.90 | 447,942 | +0.75(+0.42%) |
Feb 18, 2022 | 177.15 | 0 | +1.11(+0.63%) | |||
Feb 17, 2022 | 172.75 | 177.20 | 172.67 | 176.03 | 427,130 | +2.23(+1.28%) |
Feb 16, 2022 | 171.47 | 174.93 | 171.47 | 173.81 | 390,603 | +2.33(+1.36%) |
Feb 15, 2022 | 172.14 | 174.22 | 171.12 | 171.47 | 347,036 | -1.08(-0.62%) |
Feb 14, 2022 | 174.95 | 175.47 | 170.67 | 172.55 | 534,011 | -2.48(-1.42%) |
Feb 11, 2022 | 170.40 | 175.40 | 168.68 | 175.03 | 636,528 | +4.02(+2.35%) |
Feb 10, 2022 | 173.17 | 179.90 | 170.66 | 171.02 | 821,724 | -7.18(-4.03%) |
Feb 09, 2022 | 178.19 | 179.16 | 177.22 | 178.19 | 350,455 | +1.13(+0.64%) |
Feb 08, 2022 | 176.25 | 177.34 | 174.98 | 177.06 | 268,668 | +1.88(+1.08%) |
Feb 07, 2022 | 173.90 | 176.23 | 171.89 | 175.18 | 330,216 | +1.34(+0.77%) |
Feb 04, 2022 | 174.05 | 175.67 | 171.35 | 173.83 | 282,237 | -0.88(-0.50%) |
Feb 03, 2022 | 178.50 | 174.51 | 174.71 | 302,608 | -3.31(-1.86%) | |
Feb 02, 2022 | 174.90 | 178.07 | 174.22 | 178.02 | 404,324 | +1.42(+0.80%) |