Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 204.46 | 212.48 | 199.90 | 200.47 | 49,240,916 | -5.26(-2.56%) |
Apr 28, 2022 | 202.92 | 208.53 | 192.90 | 205.73 | 100,830,424 | +30.78(+17.59%) |
Apr 27, 2022 | 174.43 | 181.21 | 169.00 | 174.95 | 70,751,432 | -6.00(-3.32%) |
Apr 26, 2022 | 186.63 | 187.19 | 179.50 | 180.95 | 31,688,100 | -6.04(-3.23%) |
Apr 25, 2022 | 182.73 | 187.18 | 181.66 | 186.99 | 29,267,330 | +2.88(+1.56%) |
Apr 22, 2022 | 190.37 | 192.72 | 183.27 | 184.11 | 36,434,556 | -3.96(-2.11%) |
Apr 21, 2022 | 201.60 | 202.97 | 185.58 | 188.07 | 50,001,204 | -12.35(-6.16%) |
Apr 20, 2022 | 213.60 | 214.16 | 198.92 | 200.42 | 43,010,816 | -16.89(-7.77%) |
Apr 19, 2022 | 210.52 | 218.43 | 209.00 | 217.31 | 20,086,434 | +6.54(+3.10%) |
Apr 18, 2022 | 210.00 | 213.38 | 208.30 | 210.77 | 16,562,431 | +0.59(+0.28%) |
Apr 14, 2022 | 214.89 | 214.99 | 210.00 | 210.18 | 18,379,624 | -4.81(-2.24%) |
Apr 13, 2022 | 211.82 | 216.61 | 211.33 | 214.99 | 19,223,276 | +0.85(+0.40%) |
Apr 12, 2022 | 220.24 | 222.03 | 213.13 | 214.14 | 20,118,560 | -2.32(-1.07%) |
Apr 11, 2022 | 218.42 | 220.61 | 215.22 | 216.46 | 20,500,080 | -5.87(-2.64%) |
Apr 08, 2022 | 222.38 | 225.13 | 220.03 | 222.33 | 18,375,916 | -0.62(-0.28%) |
Apr 07, 2022 | 223.93 | 225.52 | 218.56 | 222.95 | 21,029,654 | -0.35(-0.16%) |
Apr 06, 2022 | 226.91 | 228.99 | 221.41 | 223.30 | 28,976,518 | -8.54(-3.68%) |
Apr 05, 2022 | 234.08 | 236.86 | 231.02 | 231.84 | 29,719,768 | -2.05(-0.88%) |
Apr 04, 2022 | 225.98 | 234.35 | 225.86 | 233.89 | 28,089,680 | +9.04(+4.02%) |
Apr 01, 2022 | 224.55 | 227.28 | 222.70 | 224.85 | 19,545,050 | +2.49(+1.12%) |
Mar 31, 2022 | 228.45 | 228.49 | 222.26 | 222.36 | 24,196,738 | -5.49(-2.41%) |
Mar 30, 2022 | 228.91 | 231.15 | 226.71 | 227.85 | 25,578,370 | -2.01(-0.87%) |
Mar 29, 2022 | 226.07 | 230.88 | 225.29 | 229.86 | 31,402,876 | +6.27(+2.80%) |
Mar 28, 2022 | 222.13 | 224.04 | 219.54 | 223.59 | 26,217,536 | +1.77(+0.80%) |
Mar 25, 2022 | 220.51 | 225.50 | 218.89 | 221.82 | 40,039,136 | +2.25(+1.02%) |
Mar 24, 2022 | 215.00 | 220.67 | 214.79 | 219.57 | 31,482,840 | +6.11(+2.86%) |
Mar 23, 2022 | 213.33 | 216.80 | 212.16 | 213.46 | 23,709,630 | -3.19(-1.47%) |
Mar 22, 2022 | 211.37 | 219.46 | 210.18 | 216.65 | 32,034,856 | +5.16(+2.44%) |
Mar 21, 2022 | 214.50 | 214.71 | 207.63 | 211.49 | 30,126,216 | -5.00(-2.31%) |
Mar 18, 2022 | 206.70 | 216.80 | 206.00 | 216.49 | 52,131,720 | +8.65(+4.16%) |
Mar 17, 2022 | 201.70 | 208.04 | 201.11 | 207.84 | 29,476,180 | +4.21(+2.07%) |
Mar 16, 2022 | 194.70 | 203.73 | 194.52 | 203.63 | 40,626,884 | +11.60(+6.04%) |
Mar 15, 2022 | 190.80 | 192.28 | 185.91 | 192.03 | 31,880,106 | +5.40(+2.89%) |
Mar 14, 2022 | 187.03 | 192.29 | 185.82 | 186.63 | 31,000,100 | -0.98(-0.52%) |
Mar 11, 2022 | 192.63 | 193.56 | 186.67 | 187.61 | 34,694,684 | -7.59(-3.89%) |
Mar 10, 2022 | 194.84 | 196.28 | 191.07 | 195.20 | 24,819,940 | -3.30(-1.66%) |
Mar 09, 2022 | 195.74 | 199.10 | 193.92 | 198.50 | 31,870,696 | +8.21(+4.31%) |
Mar 08, 2022 | 187.85 | 196.70 | 186.11 | 190.29 | 37,451,336 | +2.82(+1.50%) |
Mar 07, 2022 | 200.79 | 200.79 | 187.28 | 187.47 | 38,507,612 | -12.59(-6.29%) |
Mar 04, 2022 | 202.37 | 205.89 | 198.79 | 200.06 | 32,146,748 | -2.91(-1.43%) |
Mar 03, 2022 | 209.01 | 209.08 | 201.42 | 202.97 | 27,163,250 | -5.14(-2.47%) |
Mar 02, 2022 | 204.77 | 209.15 | 202.02 | 208.11 | 29,426,772 | +4.62(+2.27%) |
Mar 01, 2022 | 209.87 | 211.75 | 202.22 | 203.49 | 27,060,420 | -7.54(-3.57%) |
Feb 28, 2022 | 207.68 | 213.15 | 206.83 | 211.03 | 34,180,972 | +0.55(+0.26%) |
Feb 25, 2022 | 204.94 | 211.32 | 206.50 | 210.48 | 37,627,552 | +2.88(+1.39%) |
Feb 24, 2022 | 191.06 | 208.35 | 190.22 | 207.60 | 49,868,472 | +9.15(+4.61%) |
Feb 23, 2022 | 204.16 | 206.94 | 198.05 | 198.45 | 44,364,268 | -3.63(-1.80%) |
Feb 22, 2022 | 202.34 | 207.48 | 200.06 | 202.08 | 39,801,064 | -4.08(-1.98%) |
Feb 18, 2022 | 206.16 | 0 | -1.55(-0.75%) | |||
Feb 17, 2022 | 214.02 | 217.50 | 207.16 | 207.71 | 38,640,432 | -8.83(-4.08%) |
Feb 16, 2022 | 212.41 | 217.46 | 212.36 | 216.54 | 45,794,392 | -3.65(-1.66%) |
Feb 15, 2022 | 220.47 | 221.15 | 215.06 | 220.19 | 42,611,296 | +2.49(+1.15%) |
Feb 14, 2022 | 219.31 | 221.00 | 214.78 | 217.70 | 38,122,548 | -1.85(-0.84%) |
Feb 11, 2022 | 228.46 | 230.42 | 218.77 | 219.55 | 46,157,228 | -8.52(-3.74%) |
Feb 10, 2022 | 228.27 | 235.00 | 226.70 | 228.07 | 49,199,808 | -3.93(-1.69%) |
Feb 09, 2022 | 224.20 | 233.37 | 222.21 | 232.00 | 86,461,584 | +11.82(+5.37%) |
Feb 08, 2022 | 220.85 | 225.77 | 216.15 | 220.18 | 94,638,792 | -7.00(-3.08%) |
Feb 07, 2022 | 237.70 | 238.30 | 224.01 | 227.18 | 88,393,568 | -9.91(-4.18%) |
Feb 04, 2022 | 234.97 | 242.61 | 230.11 | 237.09 | 89,420,312 | -0.67(-0.28%) |
Feb 03, 2022 | 244.65 | 235.75 | 237.76 | 187,911,712 | -85.24(-26.39%) | |
Feb 02, 2022 | 327.82 | 328.00 | 316.88 | 323.00 | 56,690,240 | +4.00(+1.25%) |