Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 185.21 | 190.00 | 178.15 | 178.69 | 2,318,204 | -29.73(-14.26%) |
Apr 28, 2022 | 206.03 | 209.54 | 204.39 | 208.42 | 1,088,672 | +4.81(+2.36%) |
Apr 27, 2022 | 206.34 | 208.24 | 202.96 | 203.61 | 515,723 | -1.97(-0.96%) |
Apr 26, 2022 | 210.16 | 210.16 | 205.39 | 205.58 | 801,178 | -5.59(-2.65%) |
Apr 25, 2022 | 206.29 | 211.28 | 205.94 | 211.17 | 655,860 | +5.32(+2.58%) |
Apr 22, 2022 | 212.07 | 212.24 | 205.65 | 205.85 | 592,836 | -6.70(-3.15%) |
Apr 21, 2022 | 219.87 | 220.80 | 211.81 | 212.55 | 519,237 | -6.88(-3.14%) |
Apr 20, 2022 | 220.00 | 220.85 | 218.75 | 219.43 | 428,915 | +1.15(+0.53%) |
Apr 19, 2022 | 212.72 | 218.61 | 212.16 | 218.28 | 356,891 | +4.96(+2.33%) |
Apr 18, 2022 | 215.35 | 216.10 | 211.13 | 213.32 | 414,614 | -2.08(-0.97%) |
Apr 14, 2022 | 215.57 | 216.34 | 213.59 | 215.40 | 590,096 | +0.07(+0.03%) |
Apr 13, 2022 | 213.85 | 215.78 | 213.34 | 215.33 | 362,866 | +1.99(+0.93%) |
Apr 12, 2022 | 216.74 | 217.47 | 213.14 | 213.34 | 377,491 | -0.51(-0.24%) |
Apr 11, 2022 | 217.31 | 218.07 | 213.60 | 213.85 | 469,486 | -4.93(-2.25%) |
Apr 08, 2022 | 219.82 | 221.80 | 217.98 | 218.78 | 454,317 | -1.92(-0.87%) |
Apr 07, 2022 | 218.93 | 222.22 | 218.40 | 220.70 | 433,459 | +0.70(+0.32%) |
Apr 06, 2022 | 221.71 | 222.65 | 217.46 | 220.00 | 628,699 | -3.40(-1.52%) |
Apr 05, 2022 | 226.90 | 228.35 | 222.72 | 223.40 | 516,663 | -3.15(-1.39%) |
Apr 04, 2022 | 226.08 | 228.80 | 225.89 | 226.55 | 465,786 | +1.28(+0.57%) |
Apr 01, 2022 | 222.24 | 225.40 | 220.25 | 225.27 | 595,774 | +2.81(+1.26%) |
Mar 31, 2022 | 222.89 | 225.96 | 222.13 | 222.46 | 641,969 | +0.34(+0.15%) |
Mar 30, 2022 | 220.38 | 222.35 | 219.42 | 222.12 | 399,098 | +0.82(+0.37%) |
Mar 29, 2022 | 221.74 | 223.19 | 219.14 | 221.30 | 620,465 | +1.56(+0.71%) |
Mar 28, 2022 | 216.82 | 219.81 | 214.71 | 219.74 | 319,851 | +3.99(+1.85%) |
Mar 25, 2022 | 215.72 | 216.54 | 211.57 | 215.75 | 445,930 | +0.64(+0.30%) |
Mar 24, 2022 | 213.59 | 215.21 | 211.58 | 215.11 | 569,584 | +3.28(+1.55%) |
Mar 23, 2022 | 216.84 | 217.25 | 211.34 | 211.83 | 524,566 | -6.25(-2.87%) |
Mar 22, 2022 | 214.60 | 218.67 | 214.14 | 218.08 | 457,981 | +3.16(+1.47%) |
Mar 21, 2022 | 217.95 | 219.02 | 212.41 | 214.92 | 747,413 | -5.83(-2.64%) |
Mar 18, 2022 | 212.46 | 222.10 | 212.10 | 220.75 | 2,182,102 | +8.09(+3.80%) |
Mar 17, 2022 | 207.11 | 212.69 | 206.14 | 212.66 | 809,218 | +6.31(+3.06%) |
Mar 16, 2022 | 207.58 | 209.34 | 201.06 | 206.35 | 735,846 | +1.96(+0.96%) |
Mar 15, 2022 | 200.83 | 204.44 | 199.18 | 204.39 | 820,866 | +4.96(+2.49%) |
Mar 14, 2022 | 204.23 | 206.27 | 198.53 | 199.43 | 615,411 | -4.73(-2.32%) |
Mar 11, 2022 | 210.84 | 210.84 | 203.88 | 204.16 | 438,066 | -4.12(-1.98%) |
Mar 10, 2022 | 206.89 | 208.68 | 203.43 | 208.28 | 785,306 | -1.31(-0.63%) |
Mar 09, 2022 | 210.54 | 210.91 | 206.41 | 209.59 | 813,669 | +2.76(+1.33%) |
Mar 08, 2022 | 214.21 | 215.51 | 206.51 | 206.83 | 582,849 | -8.02(-3.73%) |
Mar 07, 2022 | 216.64 | 218.75 | 214.81 | 214.85 | 573,290 | -3.02(-1.39%) |
Mar 04, 2022 | 217.97 | 219.04 | 215.14 | 217.87 | 461,717 | -0.86(-0.39%) |
Mar 03, 2022 | 220.49 | 220.49 | 217.59 | 218.73 | 435,280 | +0.88(+0.40%) |
Mar 02, 2022 | 217.09 | 219.07 | 213.46 | 217.85 | 549,928 | +1.81(+0.84%) |
Mar 01, 2022 | 213.38 | 218.35 | 213.32 | 216.04 | 655,359 | +2.32(+1.09%) |
Feb 28, 2022 | 211.05 | 214.01 | 210.42 | 213.72 | 495,102 | -0.47(-0.22%) |
Feb 25, 2022 | 210.61 | 214.43 | 210.83 | 214.19 | 583,049 | +4.37(+2.08%) |
Feb 24, 2022 | 199.79 | 210.25 | 199.32 | 209.82 | 691,754 | +6.88(+3.39%) |
Feb 23, 2022 | 207.31 | 208.31 | 202.59 | 202.94 | 545,487 | -3.73(-1.80%) |
Feb 22, 2022 | 207.90 | 209.69 | 206.10 | 206.67 | 647,165 | -1.55(-0.74%) |
Feb 18, 2022 | 208.22 | 0 | -0.15(-0.07%) | |||
Feb 17, 2022 | 210.44 | 210.71 | 207.04 | 208.37 | 552,213 | -3.88(-1.83%) |
Feb 16, 2022 | 214.39 | 214.64 | 210.05 | 212.25 | 497,065 | -4.05(-1.87%) |
Feb 15, 2022 | 216.89 | 218.44 | 214.21 | 216.30 | 634,152 | +2.74(+1.28%) |
Feb 14, 2022 | 214.68 | 215.40 | 211.69 | 213.56 | 640,475 | -0.67(-0.31%) |
Feb 11, 2022 | 223.20 | 225.26 | 214.22 | 214.23 | 986,603 | +1.51(+0.71%) |
Feb 10, 2022 | 215.22 | 217.36 | 211.79 | 212.72 | 725,503 | -6.81(-3.10%) |
Feb 09, 2022 | 220.00 | 222.00 | 218.00 | 219.53 | 519,122 | +2.71(+1.25%) |
Feb 08, 2022 | 213.43 | 217.63 | 213.43 | 216.82 | 420,331 | +2.42(+1.13%) |
Feb 07, 2022 | 218.75 | 218.75 | 213.62 | 214.40 | 575,943 | -4.03(-1.84%) |
Feb 04, 2022 | 217.46 | 220.64 | 215.10 | 218.43 | 574,660 | -0.12(-0.05%) |
Feb 03, 2022 | 220.39 | 218.26 | 218.55 | 730,128 | -4.93(-2.21%) | |
Feb 02, 2022 | 218.09 | 224.44 | 217.94 | 223.48 | 783,741 | +6.63(+3.06%) |