Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 194.01 | 196.34 | 189.10 | 189.28 | 1,020,738 | -5.68(-2.91%) |
Apr 28, 2022 | 193.09 | 195.78 | 189.37 | 194.95 | 1,198,603 | +3.73(+1.95%) |
Apr 27, 2022 | 192.05 | 193.69 | 190.17 | 191.23 | 1,792,630 | -0.23(-0.12%) |
Apr 26, 2022 | 196.18 | 196.32 | 191.36 | 191.46 | 914,166 | -5.97(-3.02%) |
Apr 25, 2022 | 194.53 | 197.60 | 192.46 | 197.43 | 1,020,519 | +1.27(+0.65%) |
Apr 22, 2022 | 200.72 | 200.83 | 196.02 | 196.16 | 790,510 | -5.26(-2.61%) |
Apr 21, 2022 | 207.65 | 208.02 | 200.80 | 201.41 | 595,894 | -4.39(-2.13%) |
Apr 20, 2022 | 205.96 | 207.12 | 205.03 | 205.80 | 544,130 | +0.93(+0.45%) |
Apr 19, 2022 | 200.62 | 205.25 | 200.62 | 204.87 | 592,091 | +4.41(+2.20%) |
Apr 18, 2022 | 201.04 | 201.62 | 199.49 | 200.46 | 535,643 | -1.12(-0.56%) |
Apr 14, 2022 | 203.41 | 204.61 | 201.48 | 201.58 | 363,775 | -1.67(-0.82%) |
Apr 13, 2022 | 200.05 | 203.47 | 200.05 | 203.25 | 412,001 | +3.63(+1.82%) |
Apr 12, 2022 | 201.29 | 203.69 | 198.96 | 199.62 | 794,056 | +0.16(+0.08%) |
Apr 11, 2022 | 199.54 | 201.84 | 199.10 | 199.46 | 1,144,460 | -0.96(-0.48%) |
Apr 08, 2022 | 201.09 | 202.54 | 199.71 | 200.42 | 413,781 | -0.76(-0.38%) |
Apr 07, 2022 | 201.53 | 202.39 | 198.30 | 201.17 | 732,312 | -0.42(-0.21%) |
Apr 06, 2022 | 202.43 | 202.84 | 200.12 | 201.59 | 1,236,068 | -2.62(-1.28%) |
Apr 05, 2022 | 208.27 | 209.38 | 203.74 | 204.21 | 1,109,232 | -4.10(-1.97%) |
Apr 04, 2022 | 208.41 | 208.72 | 206.99 | 208.31 | 1,446,704 | +0.33(+0.16%) |
Apr 01, 2022 | 207.23 | 208.60 | 206.01 | 207.99 | 668,320 | +1.76(+0.85%) |
Mar 31, 2022 | 208.87 | 210.08 | 206.23 | 206.23 | 674,367 | -2.93(-1.40%) |
Mar 30, 2022 | 211.98 | 212.13 | 208.09 | 209.16 | 519,057 | -3.39(-1.59%) |
Mar 29, 2022 | 208.87 | 212.86 | 208.87 | 212.55 | 1,226,166 | +5.29(+2.55%) |
Mar 28, 2022 | 206.94 | 207.26 | 204.45 | 207.26 | 1,122,504 | +0.09(+0.04%) |
Mar 25, 2022 | 206.58 | 207.21 | 205.16 | 207.17 | 641,295 | +0.67(+0.32%) |
Mar 24, 2022 | 205.17 | 206.50 | 204.00 | 206.50 | 988,534 | +2.19(+1.07%) |
Mar 23, 2022 | 206.66 | 207.13 | 204.21 | 204.31 | 2,173,190 | -3.37(-1.62%) |
Mar 22, 2022 | 206.48 | 208.88 | 206.48 | 207.68 | 1,635,373 | +1.83(+0.89%) |
Mar 21, 2022 | 206.73 | 207.91 | 204.32 | 205.85 | 1,176,512 | -0.77(-0.37%) |
Mar 18, 2022 | 203.77 | 206.91 | 203.26 | 206.62 | 1,233,567 | +2.11(+1.03%) |
Mar 17, 2022 | 200.50 | 204.60 | 200.39 | 204.51 | 750,196 | +2.94(+1.46%) |
Mar 16, 2022 | 197.34 | 201.57 | 196.32 | 201.57 | 1,038,963 | +5.84(+2.98%) |
Mar 15, 2022 | 193.08 | 195.81 | 192.84 | 195.73 | 1,107,939 | +3.12(+1.62%) |
Mar 14, 2022 | 195.89 | 196.60 | 191.73 | 192.62 | 838,950 | -2.85(-1.46%) |
Mar 11, 2022 | 199.55 | 200.20 | 195.35 | 195.46 | 712,050 | -2.91(-1.47%) |
Mar 10, 2022 | 196.02 | 198.62 | 195.44 | 198.38 | 914,230 | -0.12(-0.06%) |
Mar 09, 2022 | 196.62 | 199.44 | 195.87 | 198.49 | 1,038,572 | +5.48(+2.84%) |
Mar 08, 2022 | 192.55 | 197.62 | 191.70 | 193.01 | 1,259,464 | +0.67(+0.35%) |
Mar 07, 2022 | 198.61 | 198.91 | 192.31 | 192.35 | 1,465,364 | -6.42(-3.23%) |
Mar 04, 2022 | 200.28 | 200.81 | 196.96 | 198.76 | 1,160,345 | -3.44(-1.70%) |
Mar 03, 2022 | 204.80 | 205.40 | 200.72 | 202.20 | 968,036 | -2.00(-0.98%) |
Mar 02, 2022 | 200.76 | 205.09 | 200.70 | 204.20 | 694,731 | +4.69(+2.35%) |
Mar 01, 2022 | 202.76 | 203.80 | 198.09 | 199.52 | 596,938 | -3.75(-1.84%) |
Feb 28, 2022 | 200.61 | 204.38 | 200.61 | 203.26 | 886,600 | +0.41(+0.20%) |
Feb 25, 2022 | 197.85 | 202.86 | 198.28 | 202.86 | 818,484 | +5.22(+2.64%) |
Feb 24, 2022 | 188.81 | 198.10 | 188.32 | 197.64 | 2,285,833 | +4.07(+2.10%) |
Feb 23, 2022 | 198.64 | 199.60 | 193.42 | 193.57 | 1,199,115 | -3.70(-1.87%) |
Feb 22, 2022 | 199.21 | 200.97 | 196.14 | 197.26 | 1,426,414 | -2.78(-1.39%) |
Feb 18, 2022 | 200.04 | 0 | -1.52(-0.75%) | |||
Feb 17, 2022 | 204.75 | 205.25 | 201.22 | 201.56 | 423,813 | -4.98(-2.41%) |
Feb 16, 2022 | 205.20 | 207.28 | 204.59 | 206.54 | 498,713 | +0.45(+0.22%) |
Feb 15, 2022 | 203.20 | 206.32 | 202.78 | 206.09 | 501,005 | +4.70(+2.34%) |
Feb 14, 2022 | 202.34 | 204.12 | 200.07 | 201.39 | 693,500 | -1.05(-0.52%) |
Feb 11, 2022 | 205.21 | 207.14 | 200.93 | 202.43 | 604,283 | -2.53(-1.23%) |
Feb 10, 2022 | 204.96 | 209.95 | 203.72 | 204.96 | 693,549 | -2.91(-1.40%) |
Feb 09, 2022 | 205.66 | 207.87 | 205.66 | 207.87 | 1,151,481 | +4.04(+1.98%) |
Feb 08, 2022 | 200.63 | 204.11 | 200.49 | 203.84 | 683,858 | +3.18(+1.59%) |
Feb 07, 2022 | 200.51 | 202.33 | 199.79 | 200.65 | 857,047 | +0.41(+0.20%) |
Feb 04, 2022 | 199.17 | 201.78 | 197.27 | 200.24 | 570,432 | +0.81(+0.41%) |
Feb 03, 2022 | 201.20 | 202.60 | 199.11 | 199.43 | 982,013 | -3.75(-1.85%) |
Feb 02, 2022 | 204.38 | 204.65 | 201.38 | 203.19 | 858,136 | -0.80(-0.39%) |