Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 182.05 | 184.33 | 177.34 | 178.06 | 910,719 | -4.98(-2.72%) |
Apr 28, 2022 | 184.55 | 185.20 | 181.21 | 183.04 | 972,216 | -0.37(-0.20%) |
Apr 27, 2022 | 179.32 | 185.54 | 179.22 | 183.41 | 985,225 | +4.03(+2.25%) |
Apr 26, 2022 | 183.40 | 186.29 | 179.25 | 179.38 | 995,470 | -5.23(-2.83%) |
Apr 25, 2022 | 186.35 | 186.35 | 180.11 | 184.61 | 1,504,022 | -2.87(-1.53%) |
Apr 22, 2022 | 192.80 | 193.52 | 187.16 | 187.48 | 908,700 | -7.21(-3.70%) |
Apr 21, 2022 | 195.01 | 197.29 | 193.99 | 194.69 | 1,031,925 | +1.93(+1.00%) |
Apr 20, 2022 | 191.53 | 193.65 | 190.93 | 192.76 | 939,197 | +3.32(+1.75%) |
Apr 19, 2022 | 185.78 | 190.06 | 185.78 | 189.44 | 1,248,319 | +4.30(+2.32%) |
Apr 18, 2022 | 184.13 | 186.95 | 184.13 | 185.14 | 622,155 | +0.72(+0.39%) |
Apr 14, 2022 | 183.64 | 185.43 | 182.52 | 184.42 | 1,057,903 | +1.26(+0.69%) |
Apr 13, 2022 | 180.48 | 183.88 | 180.28 | 183.15 | 901,373 | +1.90(+1.05%) |
Apr 12, 2022 | 181.78 | 185.63 | 180.87 | 181.25 | 1,075,219 | -0.33(-0.18%) |
Apr 11, 2022 | 183.24 | 186.68 | 181.40 | 181.58 | 1,189,595 | -1.66(-0.90%) |
Apr 08, 2022 | 184.17 | 186.18 | 181.96 | 183.24 | 1,337,953 | -1.34(-0.72%) |
Apr 07, 2022 | 186.00 | 186.16 | 182.98 | 184.58 | 937,015 | -2.26(-1.21%) |
Apr 06, 2022 | 186.40 | 187.16 | 183.66 | 186.84 | 1,297,467 | -1.49(-0.79%) |
Apr 05, 2022 | 189.96 | 191.09 | 186.17 | 188.32 | 1,254,693 | -2.07(-1.09%) |
Apr 04, 2022 | 188.36 | 190.92 | 182.59 | 190.39 | 2,036,139 | +1.19(+0.63%) |
Apr 01, 2022 | 194.70 | 194.93 | 186.74 | 189.21 | 1,430,703 | -3.84(-1.99%) |
Mar 31, 2022 | 196.15 | 197.21 | 192.94 | 193.05 | 1,181,450 | -4.20(-2.13%) |
Mar 30, 2022 | 199.64 | 199.64 | 195.89 | 197.24 | 760,802 | -2.65(-1.32%) |
Mar 29, 2022 | 196.91 | 200.48 | 196.66 | 199.89 | 753,927 | +4.39(+2.24%) |
Mar 28, 2022 | 196.57 | 196.57 | 192.67 | 195.50 | 683,106 | -1.83(-0.93%) |
Mar 25, 2022 | 196.93 | 197.83 | 195.37 | 197.33 | 592,626 | +0.40(+0.20%) |
Mar 24, 2022 | 196.92 | 199.38 | 195.31 | 196.93 | 854,459 | +1.14(+0.58%) |
Mar 23, 2022 | 195.35 | 198.12 | 194.42 | 195.79 | 1,127,082 | -1.54(-0.78%) |
Mar 22, 2022 | 195.94 | 198.63 | 195.51 | 197.34 | 1,195,566 | +3.31(+1.71%) |
Mar 21, 2022 | 193.52 | 197.06 | 192.42 | 194.03 | 1,032,742 | -0.56(-0.29%) |
Mar 18, 2022 | 190.56 | 194.90 | 187.56 | 194.59 | 3,669,459 | +1.26(+0.65%) |
Mar 17, 2022 | 190.36 | 194.36 | 190.22 | 193.33 | 778,344 | +0.14(+0.07%) |
Mar 16, 2022 | 187.83 | 193.38 | 186.75 | 193.19 | 1,396,364 | +6.39(+3.42%) |
Mar 15, 2022 | 187.52 | 188.79 | 184.88 | 186.80 | 999,143 | +0.66(+0.35%) |
Mar 14, 2022 | 185.79 | 189.36 | 184.69 | 186.14 | 1,183,611 | +2.33(+1.27%) |
Mar 11, 2022 | 187.12 | 187.79 | 183.58 | 183.80 | 1,260,463 | -1.80(-0.97%) |
Mar 10, 2022 | 184.24 | 185.60 | 1,070,945 | -1.17(-0.62%) | ||
Mar 09, 2022 | 185.12 | 189.06 | 184.91 | 186.77 | 1,495,904 | +5.11(+2.81%) |
Mar 08, 2022 | 180.21 | 189.19 | 178.47 | 181.66 | 1,781,572 | +3.21(+1.80%) |
Mar 07, 2022 | 189.66 | 190.27 | 178.35 | 178.45 | 2,854,757 | -11.71(-6.16%) |
Mar 04, 2022 | 192.15 | 193.81 | 187.53 | 190.16 | 1,944,584 | -6.54(-3.33%) |
Mar 03, 2022 | 195.99 | 199.62 | 193.78 | 196.70 | 1,343,647 | +1.80(+0.92%) |
Mar 02, 2022 | 186.38 | 196.95 | 186.17 | 194.90 | 2,362,614 | +10.36(+5.62%) |
Mar 01, 2022 | 191.70 | 192.94 | 180.73 | 184.54 | 2,351,319 | -7.58(-3.94%) |
Feb 28, 2022 | 189.27 | 194.01 | 188.92 | 192.12 | 2,078,553 | +0.25(+0.13%) |
Feb 25, 2022 | 191.92 | 194.51 | 190.65 | 191.86 | 1,642,102 | +0.55(+0.28%) |
Feb 24, 2022 | 190.19 | 192.00 | 186.48 | 191.31 | 1,614,137 | -2.41(-1.24%) |
Feb 23, 2022 | 201.89 | 202.61 | 192.94 | 193.72 | 1,973,007 | -7.77(-3.86%) |
Feb 22, 2022 | 207.74 | 207.74 | 200.91 | 201.50 | 1,653,852 | -3.73(-1.82%) |
Feb 18, 2022 | 205.22 | 0 | -0.60(-0.29%) | |||
Feb 17, 2022 | 207.51 | 210.35 | 204.78 | 205.83 | 1,034,408 | -2.98(-1.43%) |
Feb 16, 2022 | 207.09 | 211.64 | 206.42 | 208.81 | 1,380,615 | +0.87(+0.42%) |
Feb 15, 2022 | 206.63 | 209.70 | 206.26 | 207.94 | 961,080 | +2.75(+1.34%) |
Feb 14, 2022 | 209.34 | 209.46 | 203.85 | 205.19 | 1,068,384 | -2.55(-1.23%) |
Feb 11, 2022 | 208.49 | 211.72 | 206.32 | 207.75 | 944,960 | -0.98(-0.47%) |
Feb 10, 2022 | 208.79 | 213.76 | 207.76 | 208.73 | 1,077,090 | -2.13(-1.01%) |
Feb 09, 2022 | 209.28 | 212.05 | 208.63 | 210.86 | 1,124,170 | +1.86(+0.89%) |
Feb 08, 2022 | 213.32 | 214.48 | 206.13 | 209.00 | 1,452,514 | -2.83(-1.34%) |
Feb 07, 2022 | 214.24 | 214.51 | 211.07 | 211.83 | 1,355,825 | -1.93(-0.90%) |
Feb 04, 2022 | 211.48 | 215.86 | 208.23 | 213.76 | 1,321,700 | +1.26(+0.59%) |
Feb 03, 2022 | 204.78 | 218.99 | 212.50 | 1,966,104 | +0.73(+0.34%) | |
Feb 02, 2022 | 210.76 | 211.70 | 207.47 | 211.77 | 1,963,569 | +0.88(+0.42%) |