Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 180.61 | 189.97 | 169.94 | 170.71 | 1,881,302 | -11.99(-6.56%) |
Apr 28, 2022 | 175.97 | 186.36 | 170.91 | 182.70 | 1,474,323 | +9.88(+5.72%) |
Apr 27, 2022 | 174.19 | 181.34 | 169.73 | 172.82 | 1,415,034 | -1.21(-0.70%) |
Apr 26, 2022 | 181.59 | 183.31 | 172.24 | 174.03 | 1,306,754 | -8.87(-4.85%) |
Apr 25, 2022 | 173.98 | 184.74 | 171.16 | 182.90 | 1,503,789 | +10.37(+6.01%) |
Apr 22, 2022 | 178.99 | 186.00 | 171.58 | 172.53 | 1,342,228 | -5.75(-3.23%) |
Apr 21, 2022 | 199.52 | 205.92 | 177.56 | 178.28 | 2,083,774 | -17.38(-8.88%) |
Apr 20, 2022 | 207.94 | 209.13 | 192.21 | 195.66 | 1,511,479 | -11.16(-5.40%) |
Apr 19, 2022 | 194.78 | 209.74 | 193.64 | 206.82 | 1,744,154 | +14.60(+7.60%) |
Apr 18, 2022 | 194.09 | 194.87 | 186.19 | 192.22 | 1,239,444 | -3.79(-1.93%) |
Apr 14, 2022 | 208.30 | 208.98 | 195.89 | 196.01 | 1,136,413 | -13.56(-6.47%) |
Apr 13, 2022 | 198.27 | 210.99 | 198.19 | 209.57 | 952,302 | +9.03(+4.50%) |
Apr 12, 2022 | 207.37 | 217.91 | 198.78 | 200.54 | 1,373,234 | -1.78(-0.88%) |
Apr 11, 2022 | 196.96 | 205.85 | 192.86 | 202.32 | 1,210,513 | +2.00(+1.00%) |
Apr 08, 2022 | 202.81 | 207.41 | 199.72 | 200.32 | 1,045,389 | -5.34(-2.60%) |
Apr 07, 2022 | 211.31 | 218.00 | 199.72 | 205.66 | 1,833,531 | -7.20(-3.38%) |
Apr 06, 2022 | 219.04 | 222.61 | 205.68 | 212.86 | 1,783,526 | -12.41(-5.51%) |
Apr 05, 2022 | 243.99 | 243.99 | 221.87 | 225.27 | 1,536,064 | -17.88(-7.35%) |
Apr 04, 2022 | 232.18 | 244.89 | 232.03 | 243.15 | 1,199,297 | +10.65(+4.58%) |
Apr 01, 2022 | 223.12 | 238.71 | 220.59 | 232.50 | 1,356,458 | +5.71(+2.52%) |
Mar 31, 2022 | 233.56 | 238.00 | 226.74 | 226.79 | 1,196,449 | -5.36(-2.31%) |
Mar 30, 2022 | 238.27 | 241.68 | 230.29 | 232.15 | 1,211,489 | -8.92(-3.70%) |
Mar 29, 2022 | 235.11 | 243.95 | 230.01 | 241.07 | 1,231,160 | +9.30(+4.01%) |
Mar 28, 2022 | 220.89 | 232.19 | 218.21 | 231.77 | 1,292,873 | +12.20(+5.56%) |
Mar 25, 2022 | 237.64 | 238.00 | 212.99 | 219.57 | 1,650,902 | -16.87(-7.14%) |
Mar 24, 2022 | 233.81 | 238.60 | 225.69 | 236.44 | 1,366,865 | +2.62(+1.12%) |
Mar 23, 2022 | 226.46 | 239.37 | 218.80 | 233.82 | 1,480,648 | +4.43(+1.93%) |
Mar 22, 2022 | 221.57 | 237.75 | 219.18 | 229.39 | 1,700,575 | +7.46(+3.36%) |
Mar 21, 2022 | 219.22 | 228.78 | 213.51 | 221.93 | 1,751,646 | -2.90(-1.29%) |
Mar 18, 2022 | 206.11 | 227.76 | 205.31 | 224.83 | 3,220,322 | +15.10(+7.20%) |
Mar 17, 2022 | 192.45 | 210.68 | 191.39 | 209.73 | 1,650,368 | +11.45(+5.77%) |
Mar 16, 2022 | 180.56 | 200.70 | 180.10 | 198.28 | 3,005,071 | +22.86(+13.03%) |
Mar 15, 2022 | 173.53 | 177.92 | 166.08 | 175.42 | 2,467,950 | +3.02(+1.75%) |
Mar 14, 2022 | 183.29 | 187.00 | 167.04 | 172.40 | 2,348,436 | -15.11(-8.06%) |
Mar 11, 2022 | 206.00 | 208.00 | 187.26 | 187.51 | 1,478,860 | -17.37(-8.48%) |
Mar 10, 2022 | 193.99 | 206.50 | 204.88 | 1,935,991 | +4.36(+2.17%) | |
Mar 09, 2022 | 192.58 | 203.48 | 191.39 | 200.52 | 1,920,858 | +16.33(+8.87%) |
Mar 08, 2022 | 182.76 | 194.50 | 176.83 | 184.19 | 2,642,120 | -1.47(-0.79%) |
Mar 07, 2022 | 209.41 | 212.98 | 184.71 | 185.66 | 2,513,465 | -19.60(-9.55%) |
Mar 04, 2022 | 222.11 | 222.49 | 199.44 | 205.26 | 2,052,141 | -13.32(-6.09%) |
Mar 03, 2022 | 233.88 | 234.77 | 214.28 | 218.58 | 2,368,132 | -15.83(-6.75%) |
Mar 02, 2022 | 233.86 | 235.79 | 221.70 | 234.41 | 1,450,856 | +4.20(+1.82%) |
Mar 01, 2022 | 238.06 | 247.58 | 228.02 | 230.21 | 1,656,425 | -7.67(-3.22%) |
Feb 28, 2022 | 234.88 | 243.80 | 229.05 | 237.88 | 2,099,162 | +8.52(+3.71%) |
Feb 25, 2022 | 226.01 | 234.52 | 225.06 | 229.36 | 1,611,768 | +2.07(+0.91%) |
Feb 24, 2022 | 198.75 | 228.83 | 194.00 | 227.29 | 2,189,936 | +20.97(+10.16%) |
Feb 23, 2022 | 219.45 | 224.05 | 205.04 | 206.32 | 2,101,713 | -16.21(-7.28%) |
Feb 22, 2022 | 221.66 | 231.52 | 220.00 | 222.53 | 1,307,434 | -1.70(-0.76%) |
Feb 18, 2022 | 224.23 | 0 | -7.81(-3.37%) | |||
Feb 17, 2022 | 254.07 | 254.99 | 226.10 | 232.04 | 2,752,852 | -24.86(-9.68%) |
Feb 16, 2022 | 249.15 | 257.81 | 243.42 | 256.90 | 1,800,491 | +3.18(+1.25%) |
Feb 15, 2022 | 243.47 | 255.50 | 240.19 | 253.72 | 2,263,808 | +13.72(+5.72%) |
Feb 14, 2022 | 235.51 | 250.47 | 232.23 | 240.00 | 1,842,379 | +3.21(+1.36%) |
Feb 11, 2022 | 250.01 | 260.75 | 234.75 | 236.79 | 3,366,418 | -15.27(-6.06%) |
Feb 10, 2022 | 246.92 | 262.17 | 241.97 | 252.06 | 3,179,417 | +4.58(+1.85%) |
Feb 09, 2022 | 236.95 | 247.94 | 231.31 | 247.48 | 2,827,800 | +11.27(+4.77%) |
Feb 08, 2022 | 229.30 | 237.11 | 224.39 | 236.21 | 1,908,481 | +6.42(+2.79%) |
Feb 07, 2022 | 230.00 | 243.94 | 226.58 | 229.79 | 3,199,250 | -1.88(-0.81%) |
Feb 04, 2022 | 202.14 | 241.69 | 201.24 | 231.67 | 9,635,948 | +61.39(+36.05%) |
Feb 03, 2022 | 176.75 | 168.60 | 170.28 | 3,549,332 | -14.39(-7.79%) | |
Feb 02, 2022 | 192.81 | 199.16 | 185.08 | 184.67 | 4,353,485 | -9.06(-4.68%) |