Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 188.30 | 189.52 | 183.26 | 183.80 | 457,961 | -4.90(-2.59%) |
Apr 28, 2022 | 187.50 | 189.97 | 186.25 | 188.70 | 415,741 | +2.72(+1.46%) |
Apr 27, 2022 | 188.30 | 189.34 | 185.64 | 185.98 | 516,146 | -1.73(-0.92%) |
Apr 26, 2022 | 191.13 | 191.42 | 187.62 | 187.71 | 346,743 | -3.72(-1.94%) |
Apr 25, 2022 | 190.87 | 191.87 | 188.46 | 191.43 | 385,727 | +0.14(+0.07%) |
Apr 22, 2022 | 196.75 | 196.97 | 191.24 | 191.30 | 336,378 | -6.15(-3.11%) |
Apr 21, 2022 | 196.37 | 197.93 | 195.25 | 197.44 | 553,485 | +1.80(+0.92%) |
Apr 20, 2022 | 196.67 | 197.33 | 194.75 | 195.64 | 283,337 | -0.38(-0.19%) |
Apr 19, 2022 | 193.91 | 196.61 | 193.91 | 196.02 | 284,236 | +2.06(+1.06%) |
Apr 18, 2022 | 193.97 | 196.04 | 192.97 | 193.95 | 229,319 | -0.43(-0.22%) |
Apr 14, 2022 | 195.03 | 196.28 | 192.67 | 194.38 | 454,213 | -0.01(-0.01%) |
Apr 13, 2022 | 194.57 | 195.05 | 192.07 | 194.39 | 416,805 | -0.22(-0.11%) |
Apr 12, 2022 | 193.80 | 196.38 | 193.14 | 194.61 | 446,229 | +2.11(+1.10%) |
Apr 11, 2022 | 194.75 | 195.16 | 191.89 | 192.50 | 369,456 | -1.92(-0.99%) |
Apr 08, 2022 | 197.67 | 197.67 | 193.53 | 194.42 | 602,704 | -3.06(-1.55%) |
Apr 07, 2022 | 197.63 | 198.40 | 194.30 | 197.48 | 642,379 | -0.03(-0.01%) |
Apr 06, 2022 | 196.52 | 199.11 | 195.94 | 197.51 | 599,276 | -0.03(-0.01%) |
Apr 05, 2022 | 194.35 | 198.74 | 193.67 | 197.54 | 625,403 | +3.01(+1.55%) |
Apr 04, 2022 | 194.39 | 195.25 | 191.21 | 194.53 | 437,675 | +0.21(+0.11%) |
Apr 01, 2022 | 191.09 | 194.50 | 189.47 | 194.31 | 478,513 | +3.27(+1.71%) |
Mar 31, 2022 | 191.06 | 193.37 | 190.85 | 191.04 | 586,990 | -0.20(-0.11%) |
Mar 30, 2022 | 191.57 | 192.12 | 189.39 | 191.25 | 372,305 | -0.55(-0.29%) |
Mar 29, 2022 | 189.54 | 192.39 | 189.09 | 191.80 | 437,564 | +3.23(+1.71%) |
Mar 28, 2022 | 186.85 | 189.06 | 185.38 | 188.57 | 471,412 | +1.12(+0.60%) |
Mar 25, 2022 | 184.21 | 187.54 | 183.69 | 187.45 | 440,942 | +3.89(+2.12%) |
Mar 24, 2022 | 182.76 | 183.88 | 181.28 | 183.56 | 538,226 | +1.15(+0.63%) |
Mar 23, 2022 | 182.09 | 182.85 | 180.66 | 182.41 | 463,540 | +0.32(+0.18%) |
Mar 22, 2022 | 180.67 | 182.24 | 179.62 | 182.09 | 343,227 | +1.69(+0.94%) |
Mar 21, 2022 | 179.87 | 180.68 | 178.71 | 180.40 | 559,733 | +0.54(+0.30%) |
Mar 18, 2022 | 179.40 | 180.71 | 175.93 | 179.86 | 1,318,137 | +1.22(+0.68%) |
Mar 17, 2022 | 179.64 | 180.97 | 176.81 | 178.63 | 604,032 | -0.65(-0.36%) |
Mar 16, 2022 | 174.34 | 179.30 | 173.63 | 179.28 | 879,902 | +5.75(+3.31%) |
Mar 15, 2022 | 174.97 | 175.39 | 171.19 | 173.53 | 782,516 | -0.78(-0.45%) |
Mar 14, 2022 | 177.47 | 178.95 | 173.14 | 174.31 | 481,364 | -3.52(-1.98%) |
Mar 11, 2022 | 176.71 | 179.81 | 175.30 | 177.83 | 819,913 | +1.71(+0.97%) |
Mar 10, 2022 | 169.76 | 176.65 | 169.76 | 176.12 | 698,511 | +4.47(+2.60%) |
Mar 09, 2022 | 173.99 | 174.29 | 167.09 | 171.65 | 760,298 | -0.24(-0.14%) |
Mar 08, 2022 | 177.38 | 177.93 | 169.92 | 171.90 | 852,603 | -6.20(-3.48%) |
Mar 07, 2022 | 179.12 | 182.01 | 177.58 | 178.09 | 788,942 | -1.11(-0.62%) |
Mar 04, 2022 | 176.40 | 179.50 | 175.72 | 179.21 | 553,932 | +1.83(+1.03%) |
Mar 03, 2022 | 175.68 | 177.54 | 174.23 | 177.38 | 584,691 | +3.18(+1.83%) |
Mar 02, 2022 | 173.46 | 174.91 | 171.16 | 174.20 | 626,432 | +1.00(+0.58%) |
Mar 01, 2022 | 172.36 | 173.66 | 170.29 | 173.20 | 707,745 | +2.24(+1.31%) |
Feb 28, 2022 | 168.10 | 171.25 | 168.03 | 170.96 | 758,878 | +0.72(+0.43%) |
Feb 25, 2022 | 165.59 | 170.34 | 167.24 | 170.23 | 640,260 | +5.78(+3.52%) |
Feb 24, 2022 | 159.61 | 164.79 | 159.06 | 164.45 | 664,459 | +2.11(+1.30%) |
Feb 23, 2022 | 164.19 | 165.27 | 162.05 | 162.34 | 604,788 | -1.42(-0.87%) |
Feb 22, 2022 | 166.59 | 167.64 | 163.53 | 163.76 | 659,749 | -3.00(-1.80%) |
Feb 18, 2022 | 166.76 | 0 | +2.04(+1.24%) | |||
Feb 17, 2022 | 163.52 | 165.06 | 162.52 | 164.72 | 576,013 | +0.78(+0.48%) |
Feb 16, 2022 | 163.46 | 164.74 | 160.73 | 163.94 | 531,736 | +0.58(+0.36%) |
Feb 15, 2022 | 165.90 | 167.24 | 162.83 | 163.36 | 490,414 | -1.20(-0.73%) |
Feb 14, 2022 | 162.38 | 165.02 | 161.61 | 164.56 | 728,873 | +2.68(+1.65%) |
Feb 11, 2022 | 162.09 | 162.80 | 159.78 | 161.88 | 789,017 | +0.63(+0.39%) |
Feb 10, 2022 | 166.75 | 167.35 | 161.07 | 161.25 | 1,033,264 | -8.01(-4.73%) |
Feb 09, 2022 | 170.22 | 172.45 | 164.53 | 169.26 | 1,497,593 | +5.65(+3.45%) |
Feb 08, 2022 | 160.53 | 163.95 | 159.65 | 163.61 | 1,276,144 | +1.82(+1.12%) |
Feb 07, 2022 | 163.06 | 163.33 | 160.31 | 161.79 | 640,015 | -0.66(-0.41%) |
Feb 04, 2022 | 160.83 | 162.87 | 159.86 | 162.45 | 692,422 | +0.97(+0.60%) |
Feb 03, 2022 | 163.47 | 161.48 | 661,873 | -3.43(-2.08%) | ||
Feb 02, 2022 | 165.33 | 165.55 | 162.34 | 164.91 | 483,078 | +1.79(+1.10%) |