Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 203.14 | 204.57 | 199.33 | 199.89 | 2,446,432 | -4.57(-2.24%) |
Apr 28, 2022 | 205.73 | 206.60 | 202.07 | 204.46 | 2,051,915 | +0.53(+0.26%) |
Apr 27, 2022 | 202.81 | 206.98 | 201.39 | 203.93 | 2,998,812 | +6.99(+3.55%) |
Apr 26, 2022 | 199.21 | 202.44 | 196.94 | 196.94 | 1,673,818 | -3.79(-1.89%) |
Apr 25, 2022 | 199.22 | 201.34 | 195.91 | 200.73 | 1,571,769 | +1.18(+0.59%) |
Apr 22, 2022 | 204.02 | 205.21 | 199.42 | 199.55 | 1,630,885 | -5.26(-2.57%) |
Apr 21, 2022 | 207.92 | 209.88 | 204.55 | 204.81 | 1,153,145 | -1.02(-0.49%) |
Apr 20, 2022 | 205.41 | 205.90 | 203.07 | 205.82 | 1,775,615 | +2.58(+1.27%) |
Apr 19, 2022 | 204.36 | 206.04 | 202.43 | 203.25 | 1,549,109 | -1.93(-0.94%) |
Apr 18, 2022 | 202.93 | 205.42 | 202.76 | 205.18 | 906,947 | +1.35(+0.66%) |
Apr 14, 2022 | 205.69 | 206.53 | 203.65 | 203.83 | 1,566,799 | -2.25(-1.09%) |
Apr 13, 2022 | 207.19 | 209.06 | 204.32 | 206.08 | 1,256,226 | -1.53(-0.74%) |
Apr 12, 2022 | 210.50 | 210.68 | 206.97 | 207.61 | 1,119,778 | -0.81(-0.39%) |
Apr 11, 2022 | 210.54 | 211.52 | 208.05 | 208.42 | 1,177,414 | -0.86(-0.41%) |
Apr 08, 2022 | 207.36 | 210.01 | 206.40 | 209.28 | 1,497,576 | +3.46(+1.68%) |
Apr 07, 2022 | 206.53 | 206.63 | 203.25 | 205.82 | 1,562,852 | +0.10(+0.05%) |
Apr 06, 2022 | 205.42 | 208.04 | 204.21 | 205.73 | 1,434,386 | +0.10(+0.05%) |
Apr 05, 2022 | 207.15 | 209.95 | 205.35 | 205.63 | 1,912,520 | -1.15(-0.56%) |
Apr 04, 2022 | 208.85 | 208.98 | 205.30 | 206.78 | 1,540,625 | -2.89(-1.38%) |
Apr 01, 2022 | 209.15 | 210.32 | 207.63 | 209.67 | 1,320,835 | +2.57(+1.24%) |
Mar 31, 2022 | 209.86 | 211.70 | 207.00 | 207.10 | 1,678,712 | -3.49(-1.66%) |
Mar 30, 2022 | 209.54 | 210.66 | 208.80 | 210.59 | 1,098,704 | +1.61(+0.77%) |
Mar 29, 2022 | 211.74 | 212.03 | 207.55 | 208.98 | 1,932,615 | -1.28(-0.61%) |
Mar 28, 2022 | 210.66 | 210.88 | 207.87 | 210.26 | 1,372,430 | -0.60(-0.28%) |
Mar 25, 2022 | 206.53 | 211.16 | 206.21 | 210.86 | 1,355,312 | +4.44(+2.15%) |
Mar 24, 2022 | 204.11 | 206.54 | 203.38 | 206.41 | 1,329,295 | +2.47(+1.21%) |
Mar 23, 2022 | 206.57 | 206.95 | 203.75 | 203.95 | 1,917,867 | -2.91(-1.40%) |
Mar 22, 2022 | 208.17 | 209.84 | 206.68 | 206.85 | 2,568,206 | +0.65(+0.31%) |
Mar 21, 2022 | 206.06 | 207.40 | 204.57 | 206.20 | 2,325,147 | +1.41(+0.69%) |
Mar 18, 2022 | 204.55 | 205.43 | 201.47 | 204.79 | 2,432,148 | +0.40(+0.19%) |
Mar 17, 2022 | 202.39 | 204.38 | 201.68 | 204.39 | 1,916,214 | +0.90(+0.44%) |
Mar 16, 2022 | 201.23 | 203.68 | 199.84 | 203.49 | 2,140,608 | +3.40(+1.70%) |
Mar 15, 2022 | 200.16 | 201.77 | 197.56 | 200.10 | 2,558,688 | +2.40(+1.22%) |
Mar 14, 2022 | 197.73 | 200.35 | 196.20 | 197.69 | 1,365,728 | +2.94(+1.51%) |
Mar 11, 2022 | 195.02 | 197.62 | 194.58 | 194.75 | 1,476,384 | +0.47(+0.24%) |
Mar 10, 2022 | 194.40 | 193.52 | 194.28 | 1,971,938 | -2.43(-1.24%) | |
Mar 09, 2022 | 195.62 | 198.19 | 195.26 | 196.71 | 1,533,473 | +6.07(+3.18%) |
Mar 08, 2022 | 193.09 | 196.29 | 189.24 | 190.64 | 2,147,409 | -1.22(-0.64%) |
Mar 07, 2022 | 195.89 | 196.26 | 191.73 | 191.87 | 2,170,320 | -6.37(-3.21%) |
Mar 04, 2022 | 194.87 | 198.93 | 193.80 | 198.23 | 2,034,796 | -0.46(-0.23%) |
Mar 03, 2022 | 197.27 | 199.56 | 195.46 | 198.70 | 2,281,832 | +1.64(+0.83%) |
Mar 02, 2022 | 193.87 | 198.37 | 193.61 | 197.06 | 2,161,554 | +4.59(+2.39%) |
Mar 01, 2022 | 194.88 | 196.18 | 190.55 | 192.47 | 3,129,564 | -3.95(-2.01%) |
Feb 28, 2022 | 193.30 | 196.73 | 193.06 | 196.42 | 3,181,975 | -3.26(-1.63%) |
Feb 25, 2022 | 193.08 | 200.13 | 194.18 | 199.68 | 2,160,104 | +7.71(+4.01%) |
Feb 24, 2022 | 189.76 | 192.79 | 186.42 | 191.97 | 2,520,944 | -2.30(-1.18%) |
Feb 23, 2022 | 197.14 | 197.99 | 194.16 | 194.27 | 2,307,591 | -1.62(-0.83%) |
Feb 22, 2022 | 197.25 | 199.46 | 194.94 | 195.89 | 2,924,334 | -1.56(-0.79%) |
Feb 18, 2022 | 197.45 | 0 | +1.04(+0.53%) | |||
Feb 17, 2022 | 196.10 | 198.06 | 193.94 | 196.41 | 1,931,666 | -1.23(-0.62%) |
Feb 16, 2022 | 195.51 | 198.63 | 195.22 | 197.65 | 1,757,406 | +1.22(+0.62%) |
Feb 15, 2022 | 196.61 | 199.20 | 195.32 | 196.43 | 2,004,157 | +1.52(+0.78%) |
Feb 14, 2022 | 197.25 | 198.24 | 192.47 | 194.91 | 3,174,858 | -1.92(-0.98%) |
Feb 11, 2022 | 200.50 | 201.28 | 196.19 | 196.83 | 2,946,763 | -4.38(-2.18%) |
Feb 10, 2022 | 200.66 | 204.27 | 200.06 | 201.21 | 2,709,850 | -0.35(-0.17%) |
Feb 09, 2022 | 201.75 | 203.12 | 200.85 | 201.55 | 1,849,270 | +1.02(+0.51%) |
Feb 08, 2022 | 198.90 | 201.45 | 197.37 | 200.53 | 2,329,664 | +2.80(+1.42%) |
Feb 07, 2022 | 200.37 | 201.00 | 196.76 | 197.73 | 2,255,312 | -1.53(-0.77%) |
Feb 04, 2022 | 199.44 | 202.01 | 197.74 | 199.27 | 2,300,040 | -0.73(-0.37%) |
Feb 03, 2022 | 199.27 | 201.01 | 200.00 | 2,790,004 | -0.17(-0.09%) | |
Feb 02, 2022 | 197.73 | 201.13 | 195.17 | 200.17 | 4,310,871 | +7.39(+3.83%) |