Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 190.73 | 191.19 | 184.35 | 184.70 | 533,150 | -5.95(-3.12%) |
Apr 28, 2022 | 187.33 | 190.97 | 185.22 | 190.65 | 600,963 | +3.69(+1.97%) |
Apr 27, 2022 | 187.01 | 189.76 | 182.57 | 186.97 | 843,089 | +5.16(+2.84%) |
Apr 26, 2022 | 184.74 | 186.16 | 181.81 | 181.81 | 421,706 | -4.73(-2.54%) |
Apr 25, 2022 | 186.21 | 186.59 | 181.93 | 186.54 | 518,312 | +0.28(+0.15%) |
Apr 22, 2022 | 189.08 | 189.08 | 186.11 | 186.26 | 298,021 | -4.49(-2.35%) |
Apr 21, 2022 | 193.58 | 194.76 | 189.07 | 190.74 | 298,369 | -1.11(-0.58%) |
Apr 20, 2022 | 190.36 | 193.36 | 188.95 | 191.85 | 329,570 | +3.46(+1.84%) |
Apr 19, 2022 | 184.69 | 188.47 | 184.69 | 188.39 | 323,783 | +4.44(+2.41%) |
Apr 18, 2022 | 184.50 | 186.59 | 183.17 | 183.95 | 221,776 | -1.47(-0.79%) |
Apr 14, 2022 | 190.39 | 191.88 | 185.28 | 185.42 | 322,596 | -4.42(-2.33%) |
Apr 13, 2022 | 187.74 | 190.41 | 187.74 | 189.84 | 306,022 | +1.30(+0.69%) |
Apr 12, 2022 | 190.42 | 192.80 | 187.77 | 188.53 | 335,893 | -1.33(-0.70%) |
Apr 11, 2022 | 191.69 | 192.56 | 189.68 | 189.87 | 648,297 | -1.66(-0.87%) |
Apr 08, 2022 | 193.60 | 195.69 | 191.26 | 191.53 | 448,753 | -1.83(-0.95%) |
Apr 07, 2022 | 188.28 | 194.27 | 188.28 | 193.36 | 1,101,094 | +4.02(+2.12%) |
Apr 06, 2022 | 185.02 | 189.53 | 184.35 | 189.34 | 564,806 | +2.39(+1.28%) |
Apr 05, 2022 | 188.17 | 189.42 | 186.09 | 186.95 | 399,878 | -1.31(-0.70%) |
Apr 04, 2022 | 186.69 | 188.53 | 183.75 | 188.26 | 692,394 | +1.28(+0.69%) |
Apr 01, 2022 | 187.52 | 188.11 | 185.45 | 186.98 | 501,627 | +0.42(+0.22%) |
Mar 31, 2022 | 190.26 | 190.26 | 185.74 | 186.56 | 636,136 | -3.54(-1.86%) |
Mar 30, 2022 | 192.37 | 192.99 | 189.11 | 190.10 | 623,590 | -3.00(-1.55%) |
Mar 29, 2022 | 191.00 | 193.42 | 190.25 | 193.10 | 565,239 | +3.64(+1.92%) |
Mar 28, 2022 | 190.15 | 190.97 | 187.76 | 189.46 | 377,046 | -0.45(-0.24%) |
Mar 25, 2022 | 189.55 | 190.51 | 187.66 | 189.91 | 536,476 | +0.94(+0.49%) |
Mar 24, 2022 | 188.93 | 189.65 | 187.58 | 188.97 | 381,521 | +0.79(+0.42%) |
Mar 23, 2022 | 189.96 | 191.96 | 187.56 | 188.18 | 331,351 | -3.75(-1.95%) |
Mar 22, 2022 | 194.30 | 194.30 | 191.51 | 191.93 | 316,399 | -1.19(-0.62%) |
Mar 21, 2022 | 193.03 | 194.04 | 191.16 | 193.12 | 465,865 | -0.50(-0.26%) |
Mar 18, 2022 | 196.40 | 196.40 | 190.46 | 193.62 | 800,205 | +0.99(+0.51%) |
Mar 17, 2022 | 189.31 | 193.55 | 189.31 | 192.63 | 368,128 | +1.79(+0.94%) |
Mar 16, 2022 | 188.42 | 192.09 | 187.41 | 190.84 | 315,271 | +3.36(+1.79%) |
Mar 15, 2022 | 185.09 | 187.83 | 184.50 | 187.48 | 322,383 | +3.49(+1.90%) |
Mar 14, 2022 | 187.08 | 187.88 | 183.05 | 183.99 | 321,753 | -0.53(-0.29%) |
Mar 11, 2022 | 185.77 | 186.56 | 184.43 | 184.52 | 509,161 | +0.78(+0.42%) |
Mar 10, 2022 | 183.86 | 186.05 | 182.06 | 183.75 | 331,095 | -3.02(-1.62%) |
Mar 09, 2022 | 182.80 | 188.01 | 182.51 | 186.76 | 625,112 | +8.42(+4.72%) |
Mar 08, 2022 | 183.95 | 186.16 | 178.05 | 178.34 | 719,676 | -4.95(-2.70%) |
Mar 07, 2022 | 187.12 | 187.42 | 183.06 | 183.30 | 289,610 | -3.68(-1.97%) |
Mar 04, 2022 | 187.42 | 189.93 | 186.13 | 186.98 | 506,502 | -2.32(-1.22%) |
Mar 03, 2022 | 188.70 | 190.65 | 186.44 | 189.29 | 410,700 | +1.41(+0.75%) |
Mar 02, 2022 | 184.73 | 188.63 | 183.33 | 187.88 | 376,684 | +4.25(+2.32%) |
Mar 01, 2022 | 186.67 | 187.01 | 181.19 | 183.63 | 599,664 | -3.09(-1.66%) |
Feb 28, 2022 | 184.82 | 187.58 | 183.80 | 186.72 | 803,030 | -0.57(-0.31%) |
Feb 25, 2022 | 183.82 | 188.21 | 184.65 | 187.30 | 361,379 | +3.41(+1.85%) |
Feb 24, 2022 | 177.90 | 184.30 | 176.76 | 183.89 | 538,296 | +3.41(+1.89%) |
Feb 23, 2022 | 184.19 | 185.10 | 180.30 | 180.48 | 457,326 | -3.11(-1.70%) |
Feb 22, 2022 | 184.73 | 185.88 | 182.50 | 183.59 | 484,727 | -0.64(-0.35%) |
Feb 18, 2022 | 184.23 | 0 | +0.61(+0.33%) | |||
Feb 17, 2022 | 183.00 | 185.96 | 182.87 | 183.62 | 636,042 | -1.24(-0.67%) |
Feb 16, 2022 | 186.22 | 187.01 | 184.25 | 184.85 | 441,885 | -1.26(-0.67%) |
Feb 15, 2022 | 188.85 | 189.61 | 184.86 | 186.11 | 662,114 | -0.40(-0.21%) |
Feb 14, 2022 | 185.08 | 187.81 | 184.52 | 186.51 | 754,235 | +1.79(+0.97%) |
Feb 11, 2022 | 189.85 | 190.20 | 183.08 | 184.72 | 732,308 | -4.68(-2.47%) |
Feb 10, 2022 | 190.29 | 194.04 | 188.20 | 189.40 | 506,476 | -4.09(-2.11%) |
Feb 09, 2022 | 194.60 | 195.57 | 193.11 | 193.49 | 498,519 | +1.08(+0.56%) |
Feb 08, 2022 | 193.52 | 193.99 | 191.21 | 192.41 | 523,997 | -0.23(-0.12%) |
Feb 07, 2022 | 192.66 | 194.48 | 191.54 | 192.64 | 659,681 | +0.49(+0.25%) |
Feb 04, 2022 | 195.58 | 196.52 | 191.32 | 192.15 | 605,062 | -5.00(-2.54%) |
Feb 03, 2022 | 200.80 | 195.99 | 197.15 | 613,967 | -3.78(-1.88%) | |
Feb 02, 2022 | 209.94 | 210.40 | 200.40 | 200.93 | 1,157,423 | -9.47(-4.50%) |