Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 171.07 | 173.62 | 167.53 | 167.81 | 808,239 | -3.67(-2.14%) |
Apr 28, 2022 | 169.92 | 171.77 | 168.24 | 171.48 | 951,731 | +2.74(+1.62%) |
Apr 27, 2022 | 168.48 | 171.20 | 167.46 | 168.74 | 674,179 | -0.21(-0.12%) |
Apr 26, 2022 | 171.87 | 173.46 | 168.03 | 168.95 | 1,265,209 | -2.00(-1.17%) |
Apr 25, 2022 | 166.07 | 171.69 | 164.78 | 170.95 | 990,357 | +4.62(+2.78%) |
Apr 22, 2022 | 168.00 | 168.04 | 165.26 | 166.34 | 751,509 | -1.95(-1.16%) |
Apr 21, 2022 | 170.72 | 171.57 | 166.99 | 168.29 | 923,534 | -1.20(-0.71%) |
Apr 20, 2022 | 171.82 | 173.43 | 169.35 | 169.49 | 1,103,288 | -1.30(-0.76%) |
Apr 19, 2022 | 169.05 | 171.58 | 165.05 | 170.78 | 2,113,206 | +2.39(+1.42%) |
Apr 18, 2022 | 168.71 | 171.70 | 165.57 | 168.40 | 1,795,318 | -0.55(-0.33%) |
Apr 14, 2022 | 168.77 | 170.79 | 167.63 | 168.95 | 1,112,406 | +0.03(+0.02%) |
Apr 13, 2022 | 169.28 | 169.79 | 165.93 | 168.92 | 1,131,541 | +3.68(+2.23%) |
Apr 12, 2022 | 168.40 | 170.90 | 164.02 | 165.24 | 1,104,303 | -2.43(-1.45%) |
Apr 11, 2022 | 169.85 | 171.37 | 165.65 | 167.66 | 933,579 | -2.44(-1.43%) |
Apr 08, 2022 | 167.31 | 171.62 | 164.41 | 170.10 | 1,713,825 | +0.58(+0.34%) |
Apr 07, 2022 | 168.90 | 170.19 | 163.84 | 169.52 | 1,768,260 | +1.85(+1.10%) |
Apr 06, 2022 | 167.34 | 169.06 | 162.47 | 167.67 | 2,123,462 | -2.33(-1.37%) |
Apr 05, 2022 | 173.91 | 174.59 | 168.36 | 170.00 | 1,946,649 | -3.98(-2.29%) |
Apr 04, 2022 | 178.57 | 178.80 | 172.67 | 173.98 | 1,943,068 | -4.30(-2.41%) |
Apr 01, 2022 | 197.58 | 198.50 | 177.33 | 178.28 | 2,796,455 | -18.94(-9.60%) |
Mar 31, 2022 | 204.78 | 204.78 | 195.73 | 197.22 | 1,119,173 | -5.37(-2.65%) |
Mar 30, 2022 | 205.29 | 205.80 | 202.06 | 202.59 | 928,531 | -2.91(-1.41%) |
Mar 29, 2022 | 207.34 | 208.15 | 202.49 | 205.50 | 635,770 | -0.31(-0.15%) |
Mar 28, 2022 | 205.68 | 206.85 | 203.36 | 205.81 | 619,743 | +0.34(+0.17%) |
Mar 25, 2022 | 205.71 | 206.19 | 200.94 | 205.47 | 787,198 | +0.74(+0.36%) |
Mar 24, 2022 | 207.99 | 209.49 | 204.10 | 204.73 | 764,544 | -1.71(-0.83%) |
Mar 23, 2022 | 209.52 | 209.69 | 206.36 | 206.44 | 673,800 | -3.61(-1.72%) |
Mar 22, 2022 | 210.22 | 211.87 | 207.26 | 210.04 | 551,918 | -0.11(-0.05%) |
Mar 21, 2022 | 210.76 | 212.56 | 209.14 | 210.15 | 591,569 | -1.09(-0.52%) |
Mar 18, 2022 | 212.60 | 212.89 | 207.65 | 211.24 | 1,393,731 | -1.19(-0.56%) |
Mar 17, 2022 | 212.48 | 214.07 | 209.21 | 212.43 | 907,632 | -1.75(-0.82%) |
Mar 16, 2022 | 196.87 | 214.29 | 196.87 | 214.18 | 1,949,454 | +18.74(+9.59%) |
Mar 15, 2022 | 193.80 | 196.53 | 193.55 | 195.44 | 658,721 | +3.56(+1.86%) |
Mar 14, 2022 | 195.46 | 197.39 | 189.93 | 191.87 | 787,073 | -2.95(-1.51%) |
Mar 11, 2022 | 199.86 | 203.77 | 194.46 | 194.82 | 743,742 | -3.47(-1.75%) |
Mar 10, 2022 | 192.73 | 199.37 | 191.95 | 198.29 | 503,853 | +2.47(+1.26%) |
Mar 09, 2022 | 198.00 | 198.01 | 192.89 | 195.82 | 843,146 | +5.39(+2.83%) |
Mar 08, 2022 | 195.12 | 195.90 | 187.67 | 190.43 | 1,053,710 | -5.96(-3.04%) |
Mar 07, 2022 | 200.32 | 203.79 | 195.41 | 196.39 | 807,855 | -3.83(-1.91%) |
Mar 04, 2022 | 196.44 | 200.61 | 195.98 | 200.22 | 800,286 | +2.56(+1.30%) |
Mar 03, 2022 | 200.00 | 203.04 | 197.05 | 197.66 | 740,134 | -1.45(-0.73%) |
Mar 02, 2022 | 198.90 | 203.03 | 197.81 | 199.11 | 794,817 | +2.32(+1.18%) |
Mar 01, 2022 | 198.48 | 201.35 | 194.04 | 196.79 | 699,208 | -2.52(-1.27%) |
Feb 28, 2022 | 189.65 | 200.10 | 189.21 | 199.32 | 1,129,915 | +6.72(+3.49%) |
Feb 25, 2022 | 185.67 | 193.96 | 185.41 | 192.60 | 643,601 | +7.05(+3.80%) |
Feb 24, 2022 | 182.34 | 186.09 | 181.71 | 185.55 | 631,820 | +0.15(+0.08%) |
Feb 23, 2022 | 186.53 | 188.00 | 185.15 | 185.40 | 747,861 | -0.38(-0.21%) |
Feb 22, 2022 | 184.97 | 187.28 | 184.07 | 185.78 | 784,957 | +0.84(+0.46%) |
Feb 18, 2022 | 184.94 | 0 | +0.44(+0.24%) | |||
Feb 17, 2022 | 186.60 | 187.78 | 183.64 | 184.50 | 423,735 | -3.10(-1.65%) |
Feb 16, 2022 | 189.28 | 189.28 | 183.44 | 187.60 | 688,756 | -1.98(-1.04%) |
Feb 15, 2022 | 191.00 | 195.38 | 189.01 | 189.57 | 527,952 | +0.51(+0.27%) |
Feb 14, 2022 | 187.56 | 190.19 | 186.00 | 189.06 | 661,532 | +2.47(+1.33%) |
Feb 11, 2022 | 188.27 | 190.59 | 184.69 | 186.59 | 582,447 | -1.51(-0.80%) |
Feb 10, 2022 | 188.21 | 192.30 | 187.15 | 188.10 | 622,651 | -2.83(-1.48%) |
Feb 09, 2022 | 187.01 | 192.28 | 186.83 | 190.93 | 506,463 | +5.39(+2.91%) |
Feb 08, 2022 | 183.88 | 187.35 | 182.74 | 185.54 | 376,961 | +2.30(+1.25%) |
Feb 07, 2022 | 186.36 | 186.36 | 183.00 | 183.24 | 521,098 | -2.99(-1.60%) |
Feb 04, 2022 | 189.69 | 190.05 | 184.50 | 186.22 | 529,611 | -3.64(-1.92%) |
Feb 03, 2022 | 190.44 | 192.77 | 189.87 | 510,208 | -2.03(-1.06%) | |
Feb 02, 2022 | 188.34 | 192.12 | 184.78 | 191.90 | 598,424 | +3.56(+1.89%) |