Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 183.53 | 185.60 | 178.61 | 179.03 | 42,554,656 | -5.32(-2.89%) |
Apr 28, 2022 | 183.12 | 185.28 | 178.80 | 184.36 | 38,728,624 | +3.38(+1.87%) |
Apr 27, 2022 | 181.67 | 183.71 | 180.30 | 180.98 | 39,036,204 | -0.76(-0.42%) |
Apr 26, 2022 | 186.17 | 186.54 | 181.48 | 181.74 | 41,827,004 | -5.91(-3.15%) |
Apr 25, 2022 | 184.88 | 187.90 | 183.16 | 187.65 | 36,719,196 | +1.13(+0.61%) |
Apr 22, 2022 | 190.57 | 191.06 | 186.14 | 186.52 | 36,866,700 | -4.96(-2.59%) |
Apr 21, 2022 | 197.70 | 198.25 | 190.72 | 191.47 | 32,567,640 | -4.38(-2.24%) |
Apr 20, 2022 | 196.56 | 197.35 | 195.40 | 195.86 | 21,181,146 | +0.75(+0.38%) |
Apr 19, 2022 | 191.53 | 195.77 | 191.37 | 195.11 | 23,636,146 | +3.81(+1.99%) |
Apr 18, 2022 | 192.11 | 192.81 | 190.24 | 191.30 | 22,957,032 | -1.30(-0.67%) |
Apr 14, 2022 | 194.68 | 195.90 | 192.51 | 192.60 | 28,050,188 | -1.89(-0.97%) |
Apr 13, 2022 | 191.36 | 195.01 | 191.29 | 194.48 | 23,006,060 | +3.63(+1.90%) |
Apr 12, 2022 | 192.34 | 195.23 | 190.14 | 190.85 | 34,801,784 | +0.60(+0.32%) |
Apr 11, 2022 | 190.81 | 192.88 | 189.62 | 190.25 | 34,786,968 | -1.29(-0.67%) |
Apr 08, 2022 | 192.85 | 193.90 | 191.18 | 191.54 | 26,083,972 | -1.54(-0.80%) |
Apr 07, 2022 | 193.71 | 194.79 | 190.39 | 193.08 | 30,212,722 | -0.63(-0.32%) |
Apr 06, 2022 | 194.83 | 195.34 | 192.32 | 193.71 | 36,028,520 | -2.79(-1.42%) |
Apr 05, 2022 | 201.31 | 202.74 | 196.03 | 196.50 | 27,395,856 | -4.76(-2.37%) |
Apr 04, 2022 | 201.22 | 201.76 | 199.29 | 201.26 | 20,949,482 | +0.33(+0.16%) |
Apr 01, 2022 | 199.59 | 201.08 | 198.45 | 200.93 | 27,892,688 | +2.23(+1.12%) |
Mar 31, 2022 | 200.50 | 202.23 | 198.59 | 198.70 | 27,635,030 | -2.12(-1.06%) |
Mar 30, 2022 | 204.61 | 204.97 | 200.00 | 200.82 | 27,319,336 | -4.11(-2.01%) |
Mar 29, 2022 | 201.35 | 205.46 | 201.23 | 204.94 | 31,060,302 | +5.34(+2.68%) |
Mar 28, 2022 | 199.02 | 199.61 | 196.54 | 199.59 | 19,582,250 | +0.07(+0.03%) |
Mar 25, 2022 | 199.50 | 200.01 | 197.90 | 199.53 | 20,132,426 | +0.27(+0.14%) |
Mar 24, 2022 | 197.84 | 199.31 | 196.25 | 199.26 | 20,726,232 | +2.26(+1.15%) |
Mar 23, 2022 | 199.16 | 200.18 | 196.85 | 196.99 | 20,449,812 | -3.48(-1.73%) |
Mar 22, 2022 | 199.32 | 201.72 | 198.83 | 200.47 | 25,526,700 | +1.99(+1.00%) |
Mar 21, 2022 | 200.18 | 201.13 | 197.03 | 198.48 | 27,635,402 | -1.77(-0.88%) |
Mar 18, 2022 | 197.29 | 200.42 | 197.09 | 200.25 | 38,516,352 | +2.09(+1.05%) |
Mar 17, 2022 | 193.97 | 198.26 | 193.51 | 198.16 | 26,759,328 | +3.06(+1.57%) |
Mar 16, 2022 | 190.85 | 195.10 | 189.50 | 195.10 | 33,029,246 | +5.95(+3.15%) |
Mar 15, 2022 | 186.91 | 189.16 | 186.34 | 189.15 | 26,331,106 | +2.97(+1.59%) |
Mar 14, 2022 | 190.56 | 190.75 | 185.38 | 186.18 | 36,172,936 | -3.88(-2.04%) |
Mar 11, 2022 | 193.98 | 194.92 | 189.78 | 190.06 | 26,646,960 | -3.08(-1.60%) |
Mar 10, 2022 | 190.72 | 193.26 | 189.90 | 193.15 | 26,450,354 | -0.35(-0.18%) |
Mar 09, 2022 | 191.50 | 194.19 | 190.92 | 193.49 | 30,149,346 | +5.30(+2.82%) |
Mar 08, 2022 | 187.75 | 192.81 | 186.91 | 188.19 | 47,217,964 | +1.03(+0.55%) |
Mar 07, 2022 | 192.47 | 192.82 | 187.12 | 187.16 | 40,511,144 | -4.77(-2.49%) |
Mar 04, 2022 | 192.93 | 194.05 | 190.31 | 191.93 | 32,768,224 | -3.05(-1.57%) |
Mar 03, 2022 | 198.14 | 198.16 | 193.50 | 194.98 | 30,875,244 | -2.34(-1.18%) |
Mar 02, 2022 | 194.03 | 198.34 | 193.89 | 197.32 | 31,042,828 | +4.59(+2.38%) |
Mar 01, 2022 | 195.79 | 196.88 | 191.10 | 192.73 | 41,994,016 | -3.70(-1.88%) |
Feb 28, 2022 | 193.68 | 197.67 | 193.67 | 196.43 | 36,221,716 | +0.79(+0.41%) |
Feb 25, 2022 | 191.96 | 195.75 | 191.43 | 195.64 | 34,836,608 | +4.31(+2.25%) |
Feb 24, 2022 | 181.94 | 191.75 | 181.55 | 191.33 | 54,200,308 | +4.89(+2.62%) |
Feb 23, 2022 | 191.52 | 192.16 | 186.03 | 186.44 | 32,465,758 | -3.56(-1.87%) |
Feb 22, 2022 | 191.75 | 193.66 | 188.73 | 190.00 | 32,917,580 | -2.72(-1.41%) |
Feb 18, 2022 | 192.71 | 0 | -1.67(-0.86%) | |||
Feb 17, 2022 | 197.62 | 198.08 | 193.98 | 194.38 | 28,020,644 | -5.11(-2.56%) |
Feb 16, 2022 | 198.34 | 200.25 | 197.16 | 199.49 | 30,977,790 | +0.41(+0.21%) |
Feb 15, 2022 | 195.91 | 199.31 | 195.76 | 199.08 | 26,754,246 | +5.20(+2.68%) |
Feb 14, 2022 | 194.80 | 196.63 | 192.49 | 193.88 | 33,285,782 | -0.68(-0.35%) |
Feb 11, 2022 | 196.75 | 199.08 | 192.92 | 194.56 | 43,127,944 | -1.99(-1.01%) |
Feb 10, 2022 | 196.03 | 201.97 | 195.27 | 196.55 | 51,598,860 | -3.06(-1.53%) |
Feb 09, 2022 | 197.64 | 199.65 | 197.38 | 199.61 | 28,236,882 | +3.72(+1.90%) |
Feb 08, 2022 | 192.71 | 196.24 | 192.60 | 195.89 | 29,269,322 | +3.28(+1.71%) |
Feb 07, 2022 | 191.71 | 194.34 | 191.28 | 192.60 | 34,514,472 | +0.95(+0.49%) |
Feb 04, 2022 | 190.36 | 193.32 | 188.31 | 191.66 | 35,563,128 | +0.82(+0.43%) |
Feb 03, 2022 | 192.10 | 190.37 | 190.84 | 40,973,476 | -3.68(-1.89%) | |
Feb 02, 2022 | 196.72 | 196.99 | 192.54 | 194.52 | 44,219,528 | -1.95(-0.99%) |