Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 200.05 | 203.07 | 195.38 | 197.90 | 2,611,363 | -2.14(-1.07%) |
Apr 28, 2022 | 198.43 | 202.19 | 192.71 | 200.04 | 2,376,246 | +2.85(+1.45%) |
Apr 27, 2022 | 196.12 | 198.99 | 190.22 | 197.19 | 1,983,277 | +2.50(+1.29%) |
Apr 26, 2022 | 197.50 | 200.52 | 194.51 | 194.69 | 1,998,582 | -2.09(-1.06%) |
Apr 25, 2022 | 194.42 | 197.15 | 187.03 | 196.77 | 3,967,766 | -4.34(-2.16%) |
Apr 22, 2022 | 206.02 | 209.30 | 200.89 | 201.11 | 1,998,691 | -5.75(-2.78%) |
Apr 21, 2022 | 217.07 | 217.38 | 206.51 | 206.87 | 2,032,723 | -8.80(-4.08%) |
Apr 20, 2022 | 214.96 | 216.26 | 211.91 | 215.67 | 2,357,564 | +2.14(+1.00%) |
Apr 19, 2022 | 218.27 | 218.27 | 211.69 | 213.53 | 1,926,171 | -4.98(-2.28%) |
Apr 18, 2022 | 218.04 | 220.23 | 215.05 | 218.50 | 1,788,055 | +1.63(+0.75%) |
Apr 14, 2022 | 217.13 | 218.84 | 216.38 | 216.87 | 1,823,008 | -0.57(-0.26%) |
Apr 13, 2022 | 218.64 | 219.20 | 214.72 | 217.44 | 2,495,244 | +2.46(+1.14%) |
Apr 12, 2022 | 215.01 | 219.34 | 214.50 | 214.98 | 2,006,496 | +5.14(+2.45%) |
Apr 11, 2022 | 215.09 | 215.09 | 208.66 | 209.84 | 1,789,104 | -6.49(-3.00%) |
Apr 08, 2022 | 209.11 | 217.05 | 209.11 | 216.33 | 2,480,036 | +8.28(+3.98%) |
Apr 07, 2022 | 207.17 | 208.43 | 202.07 | 208.05 | 2,284,381 | +2.05(+1.00%) |
Apr 06, 2022 | 211.01 | 212.40 | 204.37 | 206.00 | 2,202,105 | -2.13(-1.02%) |
Apr 05, 2022 | 215.20 | 217.75 | 207.91 | 208.13 | 1,351,696 | -7.04(-3.27%) |
Apr 04, 2022 | 215.51 | 217.11 | 212.85 | 215.17 | 1,387,543 | -0.34(-0.16%) |
Apr 01, 2022 | 212.83 | 216.74 | 212.69 | 215.51 | 1,476,835 | +2.66(+1.25%) |
Mar 31, 2022 | 216.92 | 220.91 | 212.71 | 212.85 | 2,359,105 | -6.73(-3.06%) |
Mar 30, 2022 | 218.68 | 221.34 | 216.78 | 219.58 | 2,272,706 | +3.85(+1.78%) |
Mar 29, 2022 | 209.84 | 215.92 | 208.26 | 215.73 | 2,139,571 | +0.35(+0.16%) |
Mar 28, 2022 | 214.06 | 215.49 | 212.21 | 215.38 | 2,385,011 | -3.16(-1.45%) |
Mar 25, 2022 | 213.05 | 219.05 | 212.97 | 218.54 | 2,326,525 | +4.64(+2.17%) |
Mar 24, 2022 | 217.34 | 217.82 | 212.67 | 213.90 | 3,356,374 | -3.03(-1.40%) |
Mar 23, 2022 | 217.08 | 219.00 | 216.33 | 216.93 | 2,961,105 | +2.98(+1.39%) |
Mar 22, 2022 | 213.90 | 214.93 | 210.06 | 213.95 | 3,212,395 | +0.12(+0.06%) |
Mar 21, 2022 | 208.15 | 214.03 | 207.75 | 213.83 | 3,605,428 | +9.64(+4.72%) |
Mar 18, 2022 | 206.07 | 208.03 | 203.72 | 204.19 | 5,669,139 | -1.30(-0.63%) |
Mar 17, 2022 | 198.35 | 206.25 | 198.35 | 205.50 | 3,049,094 | +9.43(+4.81%) |
Mar 16, 2022 | 193.72 | 197.10 | 192.85 | 196.06 | 3,293,255 | +2.15(+1.11%) |
Mar 15, 2022 | 187.30 | 195.16 | 186.10 | 193.92 | 3,485,835 | -1.32(-0.68%) |
Mar 14, 2022 | 196.93 | 198.41 | 188.74 | 195.24 | 3,146,722 | -2.68(-1.35%) |
Mar 11, 2022 | 199.68 | 202.75 | 197.55 | 197.92 | 2,659,994 | -4.48(-2.21%) |
Mar 10, 2022 | 199.45 | 203.10 | 202.40 | 3,602,700 | +6.26(+3.19%) | |
Mar 09, 2022 | 199.05 | 199.18 | 190.48 | 196.14 | 5,054,506 | -5.93(-2.94%) |
Mar 08, 2022 | 205.22 | 207.28 | 190.09 | 202.07 | 5,929,056 | +0.63(+0.31%) |
Mar 07, 2022 | 206.39 | 209.84 | 199.09 | 201.44 | 4,595,261 | -3.86(-1.88%) |
Mar 04, 2022 | 203.22 | 205.77 | 200.75 | 205.30 | 4,139,817 | +2.62(+1.29%) |
Mar 03, 2022 | 204.28 | 207.06 | 201.02 | 202.68 | 3,170,711 | -3.55(-1.72%) |
Mar 02, 2022 | 207.29 | 209.18 | 204.87 | 206.23 | 3,509,747 | +1.52(+0.74%) |
Mar 01, 2022 | 202.80 | 206.18 | 201.79 | 204.71 | 4,510,294 | +0.74(+0.36%) |
Feb 28, 2022 | 195.66 | 204.34 | 194.27 | 203.97 | 4,899,875 | +8.79(+4.50%) |
Feb 25, 2022 | 189.68 | 197.27 | 189.76 | 195.19 | 3,089,341 | +6.10(+3.22%) |
Feb 24, 2022 | 193.28 | 194.19 | 182.68 | 189.09 | 4,247,071 | +0.53(+0.28%) |
Feb 23, 2022 | 188.65 | 192.52 | 187.58 | 188.56 | 2,872,036 | +1.73(+0.93%) |
Feb 22, 2022 | 200.63 | 201.71 | 183.02 | 186.83 | 4,232,434 | -8.52(-4.36%) |
Feb 18, 2022 | 195.35 | 0 | +2.72(+1.41%) | |||
Feb 17, 2022 | 187.79 | 193.10 | 184.77 | 192.63 | 4,954,711 | +6.40(+3.44%) |
Feb 16, 2022 | 184.99 | 189.26 | 184.60 | 186.23 | 2,708,650 | +2.76(+1.51%) |
Feb 15, 2022 | 181.74 | 184.04 | 177.14 | 183.47 | 3,566,326 | -4.08(-2.17%) |
Feb 14, 2022 | 192.64 | 192.65 | 184.51 | 187.54 | 3,283,847 | -5.72(-2.96%) |
Feb 11, 2022 | 187.62 | 193.59 | 186.42 | 193.26 | 3,548,463 | +7.33(+3.94%) |
Feb 10, 2022 | 184.15 | 190.73 | 184.15 | 185.93 | 2,199,903 | +0.25(+0.14%) |
Feb 09, 2022 | 185.83 | 187.75 | 184.28 | 185.68 | 1,649,702 | +0.83(+0.45%) |
Feb 08, 2022 | 188.45 | 189.18 | 182.54 | 184.85 | 2,298,444 | -4.73(-2.50%) |
Feb 07, 2022 | 190.43 | 191.11 | 187.14 | 189.58 | 2,476,016 | -1.15(-0.60%) |
Feb 04, 2022 | 189.13 | 194.90 | 188.86 | 190.72 | 3,092,704 | +4.26(+2.29%) |
Feb 03, 2022 | 186.16 | 188.07 | 186.46 | 1,575,799 | -0.60(-0.32%) | |
Feb 02, 2022 | 186.76 | 187.50 | 182.50 | 187.07 | 1,997,486 | -0.62(-0.33%) |