Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 190.62 | 197.15 | 187.14 | 188.15 | 1,013,907 | -2.37(-1.24%) |
Apr 28, 2022 | 189.48 | 191.53 | 183.22 | 190.52 | 966,767 | +2.96(+1.58%) |
Apr 27, 2022 | 182.81 | 191.61 | 182.81 | 187.56 | 1,032,192 | +4.36(+2.38%) |
Apr 26, 2022 | 192.26 | 193.68 | 183.07 | 183.20 | 1,037,710 | -10.44(-5.39%) |
Apr 25, 2022 | 193.29 | 195.33 | 186.46 | 193.64 | 1,568,073 | -2.13(-1.09%) |
Apr 22, 2022 | 202.48 | 205.59 | 195.50 | 195.77 | 899,112 | -6.44(-3.18%) |
Apr 21, 2022 | 215.62 | 217.29 | 201.10 | 202.21 | 1,220,232 | -9.71(-4.58%) |
Apr 20, 2022 | 216.29 | 216.81 | 210.35 | 211.92 | 793,465 | -0.94(-0.44%) |
Apr 19, 2022 | 205.04 | 213.42 | 202.14 | 212.85 | 736,195 | +8.27(+4.04%) |
Apr 18, 2022 | 205.73 | 208.26 | 203.38 | 204.58 | 580,000 | -1.19(-0.58%) |
Apr 14, 2022 | 207.80 | 210.00 | 205.12 | 205.77 | 586,841 | -1.57(-0.76%) |
Apr 13, 2022 | 201.75 | 207.54 | 201.02 | 207.34 | 530,280 | +7.30(+3.65%) |
Apr 12, 2022 | 203.63 | 207.82 | 197.56 | 200.04 | 727,874 | -0.96(-0.48%) |
Apr 11, 2022 | 202.31 | 204.07 | 196.57 | 201.00 | 1,080,272 | -4.88(-2.37%) |
Apr 08, 2022 | 207.50 | 209.48 | 201.19 | 205.88 | 755,460 | -0.83(-0.40%) |
Apr 07, 2022 | 206.85 | 209.78 | 200.82 | 206.71 | 905,771 | +0.37(+0.18%) |
Apr 06, 2022 | 210.71 | 210.71 | 200.52 | 206.34 | 1,416,121 | -5.69(-2.68%) |
Apr 05, 2022 | 221.48 | 222.72 | 211.81 | 212.02 | 1,164,064 | -8.53(-3.87%) |
Apr 04, 2022 | 218.70 | 220.86 | 214.80 | 220.55 | 762,553 | +1.09(+0.50%) |
Apr 01, 2022 | 218.56 | 222.84 | 216.98 | 219.46 | 886,030 | +3.68(+1.70%) |
Mar 31, 2022 | 216.93 | 224.42 | 215.70 | 215.78 | 1,169,295 | -1.95(-0.90%) |
Mar 30, 2022 | 215.52 | 221.10 | 214.09 | 217.73 | 957,359 | +0.65(+0.30%) |
Mar 29, 2022 | 212.71 | 218.45 | 208.93 | 217.08 | 880,930 | +7.94(+3.80%) |
Mar 28, 2022 | 212.13 | 213.65 | 205.22 | 209.14 | 853,489 | -3.16(-1.49%) |
Mar 25, 2022 | 208.91 | 212.73 | 207.26 | 212.30 | 857,207 | +3.35(+1.60%) |
Mar 24, 2022 | 202.95 | 209.47 | 201.47 | 208.95 | 771,814 | +5.80(+2.85%) |
Mar 23, 2022 | 198.28 | 207.07 | 197.74 | 203.16 | 925,995 | +2.55(+1.27%) |
Mar 22, 2022 | 194.15 | 201.34 | 193.10 | 200.61 | 1,016,710 | +6.75(+3.48%) |
Mar 21, 2022 | 194.19 | 195.76 | 188.31 | 193.86 | 838,991 | +0.43(+0.22%) |
Mar 18, 2022 | 191.88 | 194.24 | 189.92 | 193.43 | 1,380,662 | +1.82(+0.95%) |
Mar 17, 2022 | 183.28 | 191.83 | 183.28 | 191.60 | 724,208 | +5.38(+2.89%) |
Mar 16, 2022 | 180.98 | 188.88 | 180.88 | 186.22 | 914,799 | +9.06(+5.11%) |
Mar 15, 2022 | 170.75 | 177.90 | 168.24 | 177.17 | 856,902 | +5.51(+3.21%) |
Mar 14, 2022 | 180.01 | 181.28 | 170.65 | 171.66 | 999,520 | -8.25(-4.58%) |
Mar 11, 2022 | 183.81 | 186.42 | 179.78 | 179.90 | 790,438 | -3.52(-1.92%) |
Mar 10, 2022 | 179.77 | 184.33 | 178.69 | 183.42 | 806,837 | +1.21(+0.66%) |
Mar 09, 2022 | 183.58 | 184.94 | 177.44 | 182.21 | 1,368,381 | +6.22(+3.54%) |
Mar 08, 2022 | 167.02 | 179.77 | 165.54 | 175.99 | 1,500,253 | +8.42(+5.03%) |
Mar 07, 2022 | 175.83 | 177.03 | 166.64 | 167.56 | 1,079,839 | -6.80(-3.90%) |
Mar 04, 2022 | 178.18 | 179.90 | 170.13 | 174.36 | 1,351,254 | -7.07(-3.90%) |
Mar 03, 2022 | 188.41 | 189.71 | 179.66 | 181.43 | 1,100,849 | -4.66(-2.51%) |
Mar 02, 2022 | 184.18 | 187.06 | 178.94 | 186.09 | 863,294 | +4.56(+2.51%) |
Mar 01, 2022 | 189.37 | 191.76 | 179.40 | 181.54 | 1,018,287 | -9.20(-4.82%) |
Feb 28, 2022 | 187.54 | 195.60 | 185.52 | 190.74 | 1,626,425 | +3.84(+2.05%) |
Feb 25, 2022 | 179.55 | 186.95 | 177.48 | 186.90 | 1,165,956 | +7.55(+4.21%) |
Feb 24, 2022 | 167.73 | 180.10 | 165.46 | 179.36 | 2,033,301 | +2.14(+1.21%) |
Feb 23, 2022 | 187.93 | 190.96 | 176.07 | 177.22 | 1,687,978 | -9.59(-5.13%) |
Feb 22, 2022 | 184.13 | 194.38 | 183.64 | 186.81 | 1,679,618 | +1.06(+0.57%) |
Feb 18, 2022 | 185.74 | 0 | -6.10(-3.18%) | |||
Feb 17, 2022 | 212.75 | 215.19 | 189.71 | 191.84 | 6,343,690 | -47.69(-19.91%) |
Feb 16, 2022 | 234.67 | 241.46 | 229.99 | 239.53 | 1,418,063 | +4.49(+1.91%) |
Feb 15, 2022 | 226.02 | 236.48 | 226.02 | 235.04 | 1,070,415 | +13.35(+6.02%) |
Feb 14, 2022 | 224.13 | 227.73 | 219.00 | 221.69 | 898,764 | -3.12(-1.39%) |
Feb 11, 2022 | 227.33 | 232.80 | 222.60 | 224.82 | 1,037,112 | -5.02(-2.18%) |
Feb 10, 2022 | 227.31 | 237.73 | 226.05 | 229.83 | 814,964 | -0.38(-0.17%) |
Feb 09, 2022 | 225.00 | 231.57 | 225.00 | 230.21 | 999,179 | +9.48(+4.30%) |
Feb 08, 2022 | 213.17 | 221.43 | 212.55 | 220.73 | 1,158,834 | +6.73(+3.14%) |
Feb 07, 2022 | 211.74 | 217.99 | 211.50 | 214.00 | 800,894 | +3.66(+1.74%) |
Feb 04, 2022 | 208.86 | 213.24 | 207.84 | 210.34 | 740,084 | +0.94(+0.45%) |
Feb 03, 2022 | 212.27 | 215.18 | 208.94 | 209.41 | 671,942 | -6.26(-2.90%) |
Feb 02, 2022 | 219.97 | 220.99 | 215.16 | 215.67 | 839,993 | -3.61(-1.65%) |