Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 189.57 | 190.80 | 184.50 | 185.04 | 454,891 | -4.93(-2.59%) |
Apr 28, 2022 | 188.76 | 191.25 | 187.51 | 189.97 | 412,954 | +2.73(+1.46%) |
Apr 27, 2022 | 189.57 | 190.62 | 186.90 | 187.24 | 512,686 | -1.74(-0.92%) |
Apr 26, 2022 | 192.42 | 192.71 | 188.89 | 188.98 | 344,419 | -3.75(-1.94%) |
Apr 25, 2022 | 192.16 | 193.16 | 189.73 | 192.72 | 383,142 | +0.14(+0.07%) |
Apr 22, 2022 | 198.08 | 198.30 | 192.53 | 192.59 | 334,123 | -6.19(-3.11%) |
Apr 21, 2022 | 197.69 | 199.26 | 196.57 | 198.78 | 549,774 | +1.81(+0.92%) |
Apr 20, 2022 | 197.99 | 198.66 | 196.06 | 196.96 | 281,437 | -0.38(-0.19%) |
Apr 19, 2022 | 195.22 | 197.94 | 195.22 | 197.34 | 282,331 | +2.08(+1.06%) |
Apr 18, 2022 | 195.28 | 197.36 | 194.27 | 195.26 | 227,782 | -0.43(-0.22%) |
Apr 14, 2022 | 196.34 | 197.60 | 193.97 | 195.69 | 451,168 | -0.01(-0.01%) |
Apr 13, 2022 | 195.89 | 196.36 | 193.37 | 195.70 | 414,011 | -0.22(-0.11%) |
Apr 12, 2022 | 195.10 | 197.70 | 194.44 | 195.93 | 443,238 | +2.13(+1.10%) |
Apr 11, 2022 | 196.06 | 196.47 | 193.18 | 193.80 | 366,980 | -1.93(-0.99%) |
Apr 08, 2022 | 199.00 | 199.00 | 194.83 | 195.73 | 598,664 | -3.08(-1.55%) |
Apr 07, 2022 | 198.96 | 199.74 | 195.61 | 198.81 | 638,073 | -0.03(-0.02%) |
Apr 06, 2022 | 197.85 | 200.45 | 197.26 | 198.84 | 595,259 | -0.03(-0.01%) |
Apr 05, 2022 | 195.66 | 200.08 | 194.98 | 198.87 | 621,210 | +3.04(+1.55%) |
Apr 04, 2022 | 195.70 | 196.57 | 192.50 | 195.84 | 434,741 | +0.21(+0.11%) |
Apr 01, 2022 | 192.38 | 195.82 | 190.75 | 195.62 | 475,306 | +3.29(+1.71%) |
Mar 31, 2022 | 192.35 | 194.68 | 192.14 | 192.33 | 583,055 | -0.21(-0.11%) |
Mar 30, 2022 | 192.86 | 193.42 | 190.66 | 192.54 | 369,810 | -0.56(-0.29%) |
Mar 29, 2022 | 190.82 | 193.69 | 190.37 | 193.09 | 434,631 | +3.25(+1.71%) |
Mar 28, 2022 | 188.11 | 190.33 | 186.63 | 189.84 | 468,252 | +1.13(+0.60%) |
Mar 25, 2022 | 185.45 | 188.81 | 184.93 | 188.71 | 437,987 | +3.91(+2.12%) |
Mar 24, 2022 | 184.00 | 185.12 | 182.50 | 184.80 | 534,618 | +1.16(+0.63%) |
Mar 23, 2022 | 183.31 | 184.09 | 181.88 | 183.64 | 460,433 | +0.32(+0.18%) |
Mar 22, 2022 | 181.89 | 183.47 | 180.83 | 183.31 | 340,926 | +1.70(+0.93%) |
Mar 21, 2022 | 181.08 | 181.90 | 179.92 | 181.62 | 555,981 | +0.55(+0.30%) |
Mar 18, 2022 | 180.61 | 181.93 | 177.12 | 181.07 | 1,309,301 | +1.23(+0.68%) |
Mar 17, 2022 | 180.85 | 182.19 | 178.00 | 179.84 | 599,983 | -0.65(-0.36%) |
Mar 16, 2022 | 175.52 | 180.51 | 174.80 | 180.49 | 874,003 | +5.79(+3.31%) |
Mar 15, 2022 | 176.15 | 176.57 | 172.34 | 174.71 | 777,271 | -0.78(-0.44%) |
Mar 14, 2022 | 178.67 | 180.16 | 174.31 | 175.49 | 478,138 | -3.54(-1.98%) |
Mar 11, 2022 | 177.90 | 181.02 | 176.48 | 179.03 | 814,417 | +1.72(+0.97%) |
Mar 10, 2022 | 170.91 | 177.84 | 170.91 | 177.31 | 693,829 | +4.50(+2.60%) |
Mar 09, 2022 | 175.16 | 175.47 | 168.22 | 172.81 | 755,202 | -0.24(-0.14%) |
Mar 08, 2022 | 178.58 | 179.13 | 171.06 | 173.06 | 846,887 | -6.24(-3.48%) |
Mar 07, 2022 | 180.33 | 183.24 | 178.78 | 179.29 | 783,654 | -1.12(-0.62%) |
Mar 04, 2022 | 177.59 | 180.71 | 176.91 | 180.42 | 550,219 | +1.84(+1.03%) |
Mar 03, 2022 | 176.86 | 178.74 | 175.41 | 178.58 | 580,771 | +3.20(+1.83%) |
Mar 02, 2022 | 174.63 | 176.09 | 172.32 | 175.37 | 622,233 | +1.00(+0.58%) |
Mar 01, 2022 | 173.52 | 174.84 | 171.44 | 174.37 | 703,000 | +2.26(+1.31%) |
Feb 28, 2022 | 169.23 | 172.40 | 169.16 | 172.11 | 753,791 | +0.73(+0.43%) |
Feb 25, 2022 | 166.71 | 171.49 | 168.36 | 171.38 | 635,968 | +5.82(+3.52%) |
Feb 24, 2022 | 160.68 | 165.90 | 160.13 | 165.56 | 660,005 | +2.12(+1.30%) |
Feb 23, 2022 | 165.30 | 166.39 | 163.14 | 163.44 | 600,734 | -1.43(-0.87%) |
Feb 22, 2022 | 167.71 | 168.77 | 164.63 | 164.87 | 655,326 | -3.02(-1.80%) |
Feb 18, 2022 | 167.89 | 0 | +2.05(+1.24%) | |||
Feb 17, 2022 | 164.63 | 166.17 | 163.61 | 165.83 | 572,152 | +0.79(+0.48%) |
Feb 16, 2022 | 164.57 | 165.85 | 161.81 | 165.04 | 528,171 | +0.58(+0.36%) |
Feb 15, 2022 | 167.02 | 168.36 | 163.93 | 164.46 | 487,127 | -1.21(-0.73%) |
Feb 14, 2022 | 163.48 | 166.13 | 162.70 | 165.67 | 723,987 | +2.70(+1.65%) |
Feb 11, 2022 | 163.19 | 163.90 | 160.86 | 162.97 | 783,728 | +0.63(+0.39%) |
Feb 10, 2022 | 167.88 | 168.48 | 162.15 | 162.34 | 1,026,337 | -8.06(-4.73%) |
Feb 09, 2022 | 171.37 | 173.61 | 165.64 | 170.40 | 1,487,554 | +5.69(+3.45%) |
Feb 08, 2022 | 161.62 | 165.05 | 160.73 | 164.71 | 1,267,590 | +1.83(+1.12%) |
Feb 07, 2022 | 164.16 | 164.43 | 161.39 | 162.88 | 635,724 | -0.66(-0.40%) |
Feb 04, 2022 | 161.92 | 163.96 | 160.94 | 163.54 | 687,781 | +0.97(+0.60%) |
Feb 03, 2022 | 164.58 | 162.57 | 657,436 | -3.45(-2.08%) | ||
Feb 02, 2022 | 166.45 | 166.67 | 163.44 | 166.03 | 479,840 | +1.80(+1.10%) |