Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 187.45 | 195.84 | 171.12 | 171.44 | 6,805,178 | -14.27(-7.68%) |
Apr 28, 2022 | 179.00 | 187.66 | 172.35 | 185.71 | 6,165,440 | +10.76(+6.15%) |
Apr 27, 2022 | 183.65 | 188.63 | 173.80 | 174.95 | 5,685,308 | -3.81(-2.13%) |
Apr 26, 2022 | 185.42 | 186.85 | 176.79 | 178.76 | 5,074,578 | -8.18(-4.38%) |
Apr 25, 2022 | 176.00 | 190.78 | 175.20 | 186.94 | 7,584,457 | +13.14(+7.56%) |
Apr 22, 2022 | 178.78 | 181.18 | 172.76 | 173.80 | 3,986,571 | -1.34(-0.77%) |
Apr 21, 2022 | 188.93 | 193.41 | 174.68 | 175.14 | 5,415,066 | -10.84(-5.83%) |
Apr 20, 2022 | 199.49 | 199.49 | 185.39 | 185.98 | 4,709,971 | -11.45(-5.80%) |
Apr 19, 2022 | 193.84 | 202.49 | 190.10 | 197.43 | 4,514,940 | +5.04(+2.62%) |
Apr 18, 2022 | 198.21 | 199.49 | 189.88 | 192.39 | 4,035,008 | -6.24(-3.14%) |
Apr 14, 2022 | 214.98 | 215.00 | 198.56 | 198.63 | 6,470,123 | -15.78(-7.36%) |
Apr 13, 2022 | 209.97 | 216.50 | 209.79 | 214.41 | 3,393,597 | +3.47(+1.65%) |
Apr 12, 2022 | 213.13 | 222.00 | 209.72 | 210.94 | 6,787,533 | +2.41(+1.16%) |
Apr 11, 2022 | 207.40 | 214.71 | 201.63 | 208.53 | 4,479,180 | +0.19(+0.09%) |
Apr 08, 2022 | 209.84 | 213.67 | 206.54 | 208.34 | 3,947,521 | -5.54(-2.59%) |
Apr 07, 2022 | 212.40 | 217.30 | 203.08 | 213.88 | 6,088,443 | +1.79(+0.84%) |
Apr 06, 2022 | 221.25 | 221.39 | 205.89 | 212.09 | 7,869,003 | -15.00(-6.61%) |
Apr 05, 2022 | 239.27 | 240.91 | 224.10 | 227.09 | 4,818,206 | -14.14(-5.86%) |
Apr 04, 2022 | 235.38 | 243.33 | 234.66 | 241.23 | 3,381,988 | +6.42(+2.73%) |
Apr 01, 2022 | 229.31 | 244.05 | 228.47 | 234.81 | 5,847,452 | +5.68(+2.48%) |
Mar 31, 2022 | 230.99 | 237.30 | 227.00 | 229.13 | 3,840,864 | -2.50(-1.08%) |
Mar 30, 2022 | 236.01 | 244.39 | 228.54 | 231.63 | 5,374,641 | -8.04(-3.35%) |
Mar 29, 2022 | 240.00 | 246.52 | 236.12 | 239.67 | 6,894,633 | +3.78(+1.60%) |
Mar 28, 2022 | 220.00 | 238.54 | 219.01 | 235.89 | 7,477,975 | +16.08(+7.32%) |
Mar 25, 2022 | 227.80 | 231.77 | 216.23 | 219.81 | 4,538,927 | -7.76(-3.41%) |
Mar 24, 2022 | 222.00 | 227.71 | 210.00 | 227.57 | 4,721,948 | +5.33(+2.40%) |
Mar 23, 2022 | 221.18 | 228.78 | 216.81 | 222.24 | 4,042,779 | -2.72(-1.21%) |
Mar 22, 2022 | 212.79 | 229.34 | 210.57 | 224.96 | 6,099,081 | +11.99(+5.63%) |
Mar 21, 2022 | 217.76 | 222.17 | 206.06 | 212.97 | 6,796,791 | -9.88(-4.43%) |
Mar 18, 2022 | 212.08 | 225.43 | 209.11 | 222.85 | 10,058,184 | +14.00(+6.70%) |
Mar 17, 2022 | 195.00 | 210.76 | 191.06 | 208.85 | 8,296,607 | +11.01(+5.57%) |
Mar 16, 2022 | 177.02 | 198.16 | 176.23 | 197.84 | 13,951,152 | +27.06(+15.84%) |
Mar 15, 2022 | 168.98 | 172.00 | 164.29 | 170.78 | 8,144,908 | +4.03(+2.42%) |
Mar 14, 2022 | 178.86 | 181.50 | 164.36 | 166.75 | 7,699,866 | -13.67(-7.58%) |
Mar 11, 2022 | 200.00 | 200.01 | 179.93 | 180.42 | 5,857,389 | -17.43(-8.81%) |
Mar 10, 2022 | 202.97 | 192.25 | 197.85 | 4,513,876 | -9.71(-4.68%) | |
Mar 09, 2022 | 201.44 | 210.11 | 196.70 | 207.56 | 5,918,472 | +15.95(+8.32%) |
Mar 08, 2022 | 191.00 | 199.46 | 182.74 | 191.61 | 8,576,541 | -1.39(-0.72%) |
Mar 07, 2022 | 215.26 | 219.84 | 192.41 | 193.00 | 8,259,185 | -16.65(-7.94%) |
Mar 04, 2022 | 219.27 | 224.42 | 208.05 | 209.65 | 10,412,240 | -14.37(-6.41%) |
Mar 03, 2022 | 223.42 | 234.00 | 215.71 | 224.02 | 33,587,276 | -40.67(-15.37%) |
Mar 02, 2022 | 265.65 | 268.50 | 250.58 | 264.69 | 12,936,827 | +1.50(+0.57%) |
Mar 01, 2022 | 267.54 | 272.88 | 261.31 | 263.19 | 2,970,481 | -2.47(-0.93%) |
Feb 28, 2022 | 267.99 | 274.58 | 260.70 | 265.66 | 4,492,238 | -3.76(-1.40%) |
Feb 25, 2022 | 267.80 | 272.90 | 265.83 | 269.42 | 2,730,113 | -0.45(-0.17%) |
Feb 24, 2022 | 242.61 | 270.43 | 240.10 | 269.87 | 5,002,865 | +17.24(+6.82%) |
Feb 23, 2022 | 272.42 | 276.87 | 252.00 | 252.63 | 3,089,524 | -15.15(-5.66%) |
Feb 22, 2022 | 271.06 | 282.48 | 264.53 | 267.78 | 3,623,258 | -5.99(-2.19%) |
Feb 18, 2022 | 273.77 | 0 | -12.51(-4.37%) | |||
Feb 17, 2022 | 298.02 | 304.85 | 285.50 | 286.28 | 3,378,408 | -18.42(-6.05%) |
Feb 16, 2022 | 295.00 | 306.07 | 294.99 | 304.70 | 2,926,739 | +4.70(+1.57%) |
Feb 15, 2022 | 298.83 | 302.00 | 291.85 | 300.00 | 2,753,749 | +8.87(+3.05%) |
Feb 14, 2022 | 294.06 | 300.80 | 290.33 | 291.13 | 2,505,013 | -2.56(-0.87%) |
Feb 11, 2022 | 312.00 | 321.33 | 288.59 | 293.69 | 4,693,511 | -17.42(-5.60%) |
Feb 10, 2022 | 300.20 | 329.49 | 299.50 | 311.11 | 6,050,423 | +3.17(+1.03%) |
Feb 09, 2022 | 304.90 | 308.20 | 299.00 | 307.94 | 2,726,355 | +14.43(+4.92%) |
Feb 08, 2022 | 287.20 | 298.50 | 287.20 | 293.51 | 2,715,590 | +0.32(+0.11%) |
Feb 07, 2022 | 291.00 | 304.46 | 286.77 | 293.19 | 8,318,292 | +17.47(+6.34%) |
Feb 04, 2022 | 262.56 | 283.00 | 255.38 | 275.72 | 4,393,450 | +19.46(+7.59%) |
Feb 03, 2022 | 254.20 | 256.26 | 3,194,405 | -12.02(-4.48%) | ||
Feb 02, 2022 | 282.56 | 282.80 | 265.33 | 268.28 | 2,744,306 | -15.48(-5.46%) |