Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 210.45 | 211.67 | 203.84 | 204.81 | 366,167 | -5.14(-2.45%) |
Apr 28, 2022 | 211.98 | 212.28 | 208.78 | 209.95 | 322,537 | -1.70(-0.81%) |
Apr 27, 2022 | 210.58 | 214.03 | 207.75 | 211.65 | 297,389 | +1.15(+0.54%) |
Apr 26, 2022 | 209.87 | 214.27 | 209.72 | 210.51 | 360,076 | +0.12(+0.06%) |
Apr 25, 2022 | 212.70 | 212.70 | 203.04 | 210.38 | 557,567 | -3.50(-1.64%) |
Apr 22, 2022 | 213.63 | 217.10 | 212.73 | 213.89 | 360,508 | +0.18(+0.09%) |
Apr 21, 2022 | 219.50 | 219.50 | 212.32 | 213.70 | 315,084 | -5.11(-2.34%) |
Apr 20, 2022 | 216.78 | 219.49 | 215.60 | 218.82 | 323,230 | +3.06(+1.42%) |
Apr 19, 2022 | 214.97 | 217.70 | 213.47 | 215.75 | 331,185 | +1.18(+0.55%) |
Apr 18, 2022 | 213.69 | 216.11 | 212.19 | 214.57 | 333,569 | +0.20(+0.09%) |
Apr 14, 2022 | 210.00 | 215.63 | 209.74 | 214.37 | 640,155 | +9.37(+4.57%) |
Apr 13, 2022 | 202.68 | 205.12 | 201.88 | 205.00 | 511,406 | +2.86(+1.41%) |
Apr 12, 2022 | 197.04 | 204.46 | 197.04 | 202.14 | 397,195 | +4.55(+2.30%) |
Apr 11, 2022 | 199.35 | 203.29 | 195.72 | 197.59 | 472,914 | -0.63(-0.32%) |
Apr 08, 2022 | 200.91 | 203.13 | 197.46 | 198.22 | 423,919 | -1.95(-0.97%) |
Apr 07, 2022 | 194.68 | 200.96 | 193.03 | 200.17 | 685,121 | +5.59(+2.87%) |
Apr 06, 2022 | 194.05 | 197.29 | 193.28 | 194.57 | 433,550 | +0.95(+0.49%) |
Apr 05, 2022 | 194.46 | 197.00 | 193.42 | 193.62 | 369,515 | -0.72(-0.37%) |
Apr 04, 2022 | 195.38 | 195.38 | 190.21 | 194.34 | 399,612 | -0.73(-0.38%) |
Apr 01, 2022 | 192.19 | 195.23 | 191.64 | 195.08 | 360,932 | +3.07(+1.60%) |
Mar 31, 2022 | 195.50 | 197.07 | 191.97 | 192.00 | 429,801 | -3.74(-1.91%) |
Mar 30, 2022 | 195.48 | 198.77 | 193.13 | 195.74 | 348,921 | +1.02(+0.52%) |
Mar 29, 2022 | 189.43 | 194.95 | 187.96 | 194.72 | 335,706 | +1.84(+0.95%) |
Mar 28, 2022 | 197.12 | 198.23 | 191.20 | 192.88 | 494,174 | -5.41(-2.73%) |
Mar 25, 2022 | 195.95 | 199.60 | 195.14 | 198.29 | 225,845 | +2.29(+1.17%) |
Mar 24, 2022 | 195.33 | 198.51 | 194.85 | 196.00 | 229,849 | +0.53(+0.27%) |
Mar 23, 2022 | 194.44 | 197.33 | 194.07 | 195.47 | 288,631 | +1.93(+1.00%) |
Mar 22, 2022 | 193.42 | 194.69 | 190.86 | 193.54 | 387,028 | +0.36(+0.18%) |
Mar 21, 2022 | 188.61 | 194.21 | 187.76 | 193.19 | 415,505 | +6.72(+3.60%) |
Mar 18, 2022 | 189.66 | 190.53 | 184.35 | 186.47 | 1,168,141 | -3.50(-1.84%) |
Mar 17, 2022 | 190.48 | 192.76 | 188.61 | 189.97 | 561,092 | +2.86(+1.53%) |
Mar 16, 2022 | 189.64 | 192.62 | 182.69 | 187.11 | 582,613 | -7.84(-4.02%) |
Mar 15, 2022 | 195.78 | 195.78 | 190.80 | 194.95 | 411,526 | +0.54(+0.28%) |
Mar 14, 2022 | 199.18 | 199.47 | 193.54 | 194.41 | 451,953 | -3.98(-2.00%) |
Mar 11, 2022 | 202.23 | 205.52 | 198.28 | 198.39 | 373,967 | -4.43(-2.18%) |
Mar 10, 2022 | 200.66 | 203.04 | 202.82 | 519,861 | +2.43(+1.21%) | |
Mar 09, 2022 | 200.78 | 204.66 | 196.04 | 200.39 | 841,332 | -1.24(-0.62%) |
Mar 08, 2022 | 210.94 | 211.48 | 201.49 | 201.63 | 1,005,239 | -8.94(-4.25%) |
Mar 07, 2022 | 211.29 | 220.13 | 208.47 | 210.58 | 963,139 | +0.66(+0.32%) |
Mar 04, 2022 | 203.01 | 210.56 | 201.94 | 209.91 | 741,073 | +6.78(+3.34%) |
Mar 03, 2022 | 200.99 | 204.21 | 200.46 | 203.13 | 645,497 | +2.41(+1.20%) |
Mar 02, 2022 | 197.14 | 201.86 | 194.47 | 200.73 | 910,709 | +4.19(+2.13%) |
Mar 01, 2022 | 196.95 | 198.94 | 193.93 | 196.54 | 926,507 | -0.24(-0.12%) |
Feb 28, 2022 | 191.44 | 198.83 | 191.44 | 196.78 | 1,298,241 | +4.37(+2.27%) |
Feb 25, 2022 | 185.11 | 195.34 | 189.14 | 192.41 | 719,238 | +7.58(+4.10%) |
Feb 24, 2022 | 178.82 | 185.52 | 176.74 | 184.83 | 660,892 | +5.56(+3.10%) |
Feb 23, 2022 | 180.57 | 181.58 | 179.10 | 179.27 | 462,012 | +0.49(+0.27%) |
Feb 22, 2022 | 179.39 | 180.53 | 176.47 | 178.78 | 445,735 | +0.76(+0.42%) |
Feb 18, 2022 | 178.02 | 0 | +1.12(+0.63%) | |||
Feb 17, 2022 | 173.60 | 178.08 | 173.52 | 176.91 | 425,025 | +2.24(+1.28%) |
Feb 16, 2022 | 172.32 | 175.79 | 172.32 | 174.67 | 388,678 | +2.34(+1.36%) |
Feb 15, 2022 | 172.99 | 175.08 | 171.97 | 172.32 | 345,326 | -1.08(-0.62%) |
Feb 14, 2022 | 175.81 | 176.34 | 171.52 | 173.40 | 531,380 | -2.50(-1.42%) |
Feb 11, 2022 | 171.24 | 176.26 | 169.52 | 175.90 | 633,391 | +4.04(+2.35%) |
Feb 10, 2022 | 174.03 | 180.79 | 171.50 | 171.86 | 817,675 | -7.21(-4.03%) |
Feb 09, 2022 | 179.08 | 180.05 | 178.10 | 179.08 | 348,728 | +1.14(+0.64%) |
Feb 08, 2022 | 177.12 | 178.22 | 175.84 | 177.94 | 267,344 | +1.89(+1.08%) |
Feb 07, 2022 | 174.76 | 177.10 | 172.74 | 176.04 | 328,588 | +1.35(+0.77%) |
Feb 04, 2022 | 174.91 | 176.54 | 172.20 | 174.69 | 280,846 | -0.88(-0.50%) |
Feb 03, 2022 | 179.38 | 175.37 | 175.57 | 301,117 | -3.33(-1.86%) | |
Feb 02, 2022 | 175.77 | 178.95 | 175.09 | 178.90 | 402,332 | +1.42(+0.80%) |