Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 221.75 | 225.48 | 218.22 | 218.64 | 4,309,521 | -4.63(-2.07%) |
Apr 28, 2022 | 221.02 | 227.75 | 216.73 | 223.27 | 7,049,145 | -9.99(-4.28%) |
Apr 27, 2022 | 233.50 | 236.30 | 231.06 | 233.27 | 3,169,099 | -1.01(-0.43%) |
Apr 26, 2022 | 234.68 | 237.22 | 234.14 | 234.28 | 3,525,887 | -2.16(-0.91%) |
Apr 25, 2022 | 235.35 | 236.89 | 232.44 | 236.44 | 2,421,453 | +1.71(+0.73%) |
Apr 22, 2022 | 238.25 | 239.94 | 234.46 | 234.73 | 2,791,989 | -4.79(-2.00%) |
Apr 21, 2022 | 240.41 | 242.27 | 239.04 | 239.52 | 2,258,340 | +0.07(+0.03%) |
Apr 20, 2022 | 238.22 | 240.87 | 237.69 | 239.45 | 2,013,758 | +1.88(+0.79%) |
Apr 19, 2022 | 236.74 | 239.78 | 234.73 | 237.56 | 2,511,114 | +1.35(+0.57%) |
Apr 18, 2022 | 236.74 | 239.46 | 235.48 | 236.21 | 3,856,042 | -1.96(-0.82%) |
Apr 14, 2022 | 238.53 | 241.50 | 237.82 | 238.17 | 3,052,204 | +0.48(+0.20%) |
Apr 13, 2022 | 235.47 | 238.12 | 234.19 | 237.69 | 2,562,692 | +3.25(+1.39%) |
Apr 12, 2022 | 235.31 | 236.79 | 231.38 | 234.44 | 2,411,678 | -0.78(-0.33%) |
Apr 11, 2022 | 237.78 | 242.33 | 234.54 | 235.22 | 3,173,401 | -1.08(-0.46%) |
Apr 08, 2022 | 235.84 | 238.05 | 234.91 | 236.30 | 2,928,639 | +0.36(+0.15%) |
Apr 07, 2022 | 233.65 | 236.96 | 233.48 | 235.94 | 2,852,386 | +1.60(+0.68%) |
Apr 06, 2022 | 229.57 | 235.77 | 229.57 | 234.34 | 4,126,361 | +5.03(+2.20%) |
Apr 05, 2022 | 228.53 | 233.23 | 228.53 | 229.30 | 2,326,144 | -0.29(-0.13%) |
Apr 04, 2022 | 227.69 | 231.07 | 227.51 | 229.59 | 3,752,945 | +1.64(+0.72%) |
Apr 01, 2022 | 227.87 | 228.73 | 225.71 | 227.95 | 2,009,383 | +1.22(+0.54%) |
Mar 31, 2022 | 228.95 | 230.16 | 226.60 | 226.73 | 3,309,207 | -0.70(-0.31%) |
Mar 30, 2022 | 228.37 | 229.46 | 226.92 | 227.44 | 2,765,893 | +0.97(+0.43%) |
Mar 29, 2022 | 226.58 | 227.47 | 223.72 | 226.47 | 2,379,001 | +1.00(+0.44%) |
Mar 28, 2022 | 223.92 | 225.56 | 223.13 | 225.47 | 2,181,360 | +1.58(+0.70%) |
Mar 25, 2022 | 222.09 | 224.55 | 221.47 | 223.89 | 1,519,445 | +1.80(+0.81%) |
Mar 24, 2022 | 221.09 | 223.01 | 219.40 | 222.09 | 2,505,339 | +2.52(+1.15%) |
Mar 23, 2022 | 222.49 | 224.45 | 219.44 | 219.57 | 2,701,606 | -2.15(-0.97%) |
Mar 22, 2022 | 221.58 | 222.70 | 219.91 | 221.72 | 2,366,073 | +0.14(+0.06%) |
Mar 21, 2022 | 222.28 | 225.33 | 220.09 | 221.58 | 2,543,934 | +0.06(+0.03%) |
Mar 18, 2022 | 220.25 | 221.65 | 218.23 | 221.51 | 8,123,950 | +0.37(+0.17%) |
Mar 17, 2022 | 217.26 | 221.81 | 216.79 | 221.15 | 3,479,400 | +3.93(+1.81%) |
Mar 16, 2022 | 218.01 | 218.01 | 214.20 | 217.22 | 4,501,111 | +0.10(+0.05%) |
Mar 15, 2022 | 216.94 | 218.52 | 213.87 | 217.11 | 3,389,256 | +2.20(+1.03%) |
Mar 14, 2022 | 216.66 | 217.95 | 214.64 | 214.91 | 3,095,635 | +0.34(+0.16%) |
Mar 11, 2022 | 213.88 | 215.68 | 212.62 | 214.57 | 2,844,485 | +1.78(+0.84%) |
Mar 10, 2022 | 215.33 | 216.04 | 211.97 | 212.79 | 4,220,544 | -4.23(-1.95%) |
Mar 09, 2022 | 219.62 | 219.90 | 216.05 | 217.02 | 2,815,436 | +0.34(+0.16%) |
Mar 08, 2022 | 219.26 | 222.10 | 216.18 | 216.68 | 3,172,825 | -3.06(-1.39%) |
Mar 07, 2022 | 216.86 | 224.71 | 216.80 | 219.74 | 4,412,340 | +1.36(+0.62%) |
Mar 04, 2022 | 216.31 | 221.03 | 215.78 | 218.38 | 4,015,442 | +0.25(+0.12%) |
Mar 03, 2022 | 216.48 | 219.65 | 215.66 | 218.13 | 3,879,150 | +3.80(+1.77%) |
Mar 02, 2022 | 211.00 | 216.03 | 210.63 | 214.33 | 3,612,235 | +3.17(+1.50%) |
Mar 01, 2022 | 211.22 | 213.58 | 209.78 | 211.16 | 4,877,851 | -1.19(-0.56%) |
Feb 28, 2022 | 210.05 | 212.60 | 208.65 | 212.35 | 5,053,391 | -0.52(-0.24%) |
Feb 25, 2022 | 208.61 | 213.91 | 211.41 | 212.87 | 3,793,794 | +7.28(+3.54%) |
Feb 24, 2022 | 205.27 | 206.18 | 201.02 | 205.59 | 3,995,989 | -1.62(-0.78%) |
Feb 23, 2022 | 208.79 | 209.79 | 206.86 | 207.21 | 3,193,758 | -0.39(-0.19%) |
Feb 22, 2022 | 206.99 | 208.99 | 205.62 | 207.60 | 3,024,550 | +0.60(+0.29%) |
Feb 18, 2022 | 207.00 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 207.66 | 209.36 | 205.74 | 207.85 | 2,330,982 | -0.92(-0.44%) |
Feb 16, 2022 | 209.53 | 211.06 | 207.25 | 208.77 | 2,526,677 | -1.20(-0.57%) |
Feb 15, 2022 | 210.96 | 212.05 | 207.41 | 209.97 | 2,639,141 | -0.31(-0.15%) |
Feb 14, 2022 | 212.47 | 212.77 | 207.08 | 210.28 | 4,181,828 | -1.87(-0.88%) |
Feb 11, 2022 | 212.44 | 215.18 | 212.10 | 212.14 | 3,827,084 | -0.58(-0.27%) |
Feb 10, 2022 | 218.47 | 219.53 | 211.69 | 212.72 | 5,416,070 | -11.36(-5.07%) |
Feb 09, 2022 | 224.08 | 224.08 | 218.76 | 224.08 | 5,459,266 | +0.03(+0.01%) |
Feb 08, 2022 | 216.54 | 227.49 | 215.87 | 224.05 | 9,030,163 | +16.25(+7.82%) |
Feb 07, 2022 | 206.46 | 208.95 | 205.11 | 207.80 | 3,865,869 | +1.32(+0.64%) |
Feb 04, 2022 | 206.49 | 208.95 | 205.42 | 206.48 | 3,401,345 | -1.79(-0.86%) |
Feb 03, 2022 | 212.57 | 208.01 | 208.28 | 3,229,624 | -4.55(-2.14%) | |
Feb 02, 2022 | 212.09 | 213.02 | 209.86 | 212.82 | 2,579,289 | +0.23(+0.11%) |