Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 192.20 | 198.79 | 188.70 | 189.72 | 1,005,537 | -2.39(-1.24%) |
Apr 28, 2022 | 191.05 | 193.12 | 184.75 | 192.10 | 958,787 | +2.98(+1.58%) |
Apr 27, 2022 | 184.33 | 193.20 | 184.33 | 189.12 | 1,023,671 | +4.40(+2.38%) |
Apr 26, 2022 | 193.86 | 195.29 | 184.60 | 184.73 | 1,029,143 | -10.53(-5.39%) |
Apr 25, 2022 | 194.90 | 196.96 | 188.01 | 195.25 | 1,555,128 | -2.14(-1.09%) |
Apr 22, 2022 | 204.17 | 207.30 | 197.13 | 197.40 | 891,690 | -6.49(-3.19%) |
Apr 21, 2022 | 217.41 | 219.10 | 202.77 | 203.89 | 1,210,159 | -9.79(-4.58%) |
Apr 20, 2022 | 218.09 | 218.62 | 212.10 | 213.68 | 786,915 | -0.94(-0.44%) |
Apr 19, 2022 | 206.75 | 215.20 | 203.82 | 214.63 | 730,117 | +8.34(+4.04%) |
Apr 18, 2022 | 207.44 | 209.99 | 205.08 | 206.28 | 575,212 | -1.20(-0.58%) |
Apr 14, 2022 | 209.53 | 211.74 | 206.82 | 207.48 | 581,996 | -1.58(-0.76%) |
Apr 13, 2022 | 203.43 | 209.26 | 202.69 | 209.07 | 525,902 | +7.36(+3.65%) |
Apr 12, 2022 | 205.33 | 209.55 | 199.21 | 201.71 | 721,865 | -0.96(-0.48%) |
Apr 11, 2022 | 203.99 | 205.77 | 198.21 | 202.67 | 1,071,354 | -4.92(-2.37%) |
Apr 08, 2022 | 209.22 | 211.22 | 202.86 | 207.59 | 749,224 | -0.84(-0.40%) |
Apr 07, 2022 | 208.57 | 211.53 | 202.50 | 208.43 | 898,293 | +0.37(+0.18%) |
Apr 06, 2022 | 212.46 | 212.46 | 202.19 | 208.05 | 1,404,430 | -5.73(-2.68%) |
Apr 05, 2022 | 223.32 | 224.57 | 213.57 | 213.79 | 1,154,455 | -8.60(-3.87%) |
Apr 04, 2022 | 220.52 | 222.70 | 216.58 | 222.39 | 756,258 | +1.10(+0.50%) |
Apr 01, 2022 | 220.38 | 224.69 | 218.79 | 221.29 | 878,716 | +3.71(+1.70%) |
Mar 31, 2022 | 218.74 | 226.28 | 217.50 | 217.58 | 1,159,643 | -1.97(-0.90%) |
Mar 30, 2022 | 217.31 | 222.94 | 215.88 | 219.54 | 949,456 | +0.66(+0.30%) |
Mar 29, 2022 | 214.48 | 220.27 | 210.67 | 218.89 | 873,657 | +8.01(+3.80%) |
Mar 28, 2022 | 213.90 | 215.43 | 206.93 | 210.88 | 846,444 | -3.19(-1.49%) |
Mar 25, 2022 | 210.65 | 214.50 | 208.99 | 214.06 | 850,130 | +3.38(+1.60%) |
Mar 24, 2022 | 204.64 | 211.21 | 203.14 | 210.69 | 765,443 | +5.84(+2.85%) |
Mar 23, 2022 | 199.93 | 208.79 | 199.39 | 204.85 | 918,350 | +2.57(+1.27%) |
Mar 22, 2022 | 195.76 | 203.02 | 194.71 | 202.28 | 1,008,317 | +6.81(+3.48%) |
Mar 21, 2022 | 195.81 | 197.39 | 189.88 | 195.47 | 832,065 | +0.43(+0.22%) |
Mar 18, 2022 | 193.47 | 195.85 | 191.50 | 195.04 | 1,369,264 | +1.84(+0.95%) |
Mar 17, 2022 | 184.81 | 193.42 | 184.81 | 193.20 | 718,229 | +5.43(+2.89%) |
Mar 16, 2022 | 182.49 | 190.45 | 182.38 | 187.77 | 907,248 | +9.13(+5.11%) |
Mar 15, 2022 | 172.17 | 179.38 | 169.64 | 178.64 | 849,828 | +5.56(+3.21%) |
Mar 14, 2022 | 181.51 | 182.78 | 172.07 | 173.08 | 991,269 | -8.32(-4.58%) |
Mar 11, 2022 | 185.34 | 187.97 | 181.28 | 181.40 | 783,912 | -3.54(-1.92%) |
Mar 10, 2022 | 181.26 | 185.87 | 180.18 | 184.94 | 800,176 | +1.22(+0.66%) |
Mar 09, 2022 | 185.11 | 186.48 | 178.92 | 183.73 | 1,357,084 | +6.27(+3.54%) |
Mar 08, 2022 | 168.41 | 181.26 | 166.92 | 177.45 | 1,487,868 | +8.49(+5.03%) |
Mar 07, 2022 | 177.30 | 178.50 | 168.03 | 168.96 | 1,070,925 | -6.85(-3.90%) |
Mar 04, 2022 | 179.66 | 181.40 | 171.54 | 175.81 | 1,340,099 | -7.13(-3.90%) |
Mar 03, 2022 | 189.98 | 191.29 | 181.15 | 182.94 | 1,091,762 | -4.70(-2.51%) |
Mar 02, 2022 | 185.71 | 188.62 | 180.43 | 187.64 | 856,168 | +4.59(+2.51%) |
Mar 01, 2022 | 190.94 | 193.36 | 180.89 | 183.05 | 1,009,881 | -9.28(-4.82%) |
Feb 28, 2022 | 189.10 | 197.23 | 187.06 | 192.33 | 1,612,999 | +3.87(+2.05%) |
Feb 25, 2022 | 181.05 | 188.51 | 178.96 | 188.46 | 1,156,331 | +7.61(+4.21%) |
Feb 24, 2022 | 169.13 | 181.60 | 166.84 | 180.85 | 2,016,516 | +2.16(+1.21%) |
Feb 23, 2022 | 189.49 | 192.55 | 177.53 | 178.69 | 1,674,043 | -9.67(-5.13%) |
Feb 22, 2022 | 185.66 | 196.00 | 185.17 | 188.36 | 1,665,752 | +1.07(+0.57%) |
Feb 18, 2022 | 187.29 | 0 | -6.15(-3.18%) | |||
Feb 17, 2022 | 214.52 | 216.98 | 191.29 | 193.44 | 6,291,322 | -48.09(-19.91%) |
Feb 16, 2022 | 236.63 | 243.47 | 231.91 | 241.53 | 1,406,356 | +4.53(+1.91%) |
Feb 15, 2022 | 227.90 | 238.45 | 227.90 | 237.00 | 1,061,579 | +13.46(+6.02%) |
Feb 14, 2022 | 225.99 | 229.63 | 220.82 | 223.54 | 891,344 | -3.15(-1.39%) |
Feb 11, 2022 | 229.22 | 234.74 | 224.45 | 226.69 | 1,028,551 | -5.06(-2.18%) |
Feb 10, 2022 | 229.20 | 239.71 | 227.93 | 231.75 | 808,237 | -0.38(-0.16%) |
Feb 09, 2022 | 226.88 | 233.50 | 226.88 | 232.13 | 990,931 | +9.56(+4.30%) |
Feb 08, 2022 | 214.95 | 223.27 | 214.32 | 222.57 | 1,149,268 | +6.78(+3.14%) |
Feb 07, 2022 | 213.50 | 219.81 | 213.26 | 215.78 | 794,282 | +3.69(+1.74%) |
Feb 04, 2022 | 210.60 | 215.02 | 209.57 | 212.09 | 733,974 | +0.94(+0.45%) |
Feb 03, 2022 | 214.03 | 216.97 | 210.68 | 211.15 | 666,395 | -6.31(-2.90%) |
Feb 02, 2022 | 221.80 | 222.83 | 216.95 | 217.46 | 833,058 | -3.64(-1.65%) |