Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 188.12 | 195.63 | 185.69 | 186.01 | 1,989,608 | -5.31(-2.77%) |
Apr 28, 2022 | 191.80 | 193.16 | 183.27 | 191.32 | 1,298,702 | +2.93(+1.56%) |
Apr 27, 2022 | 185.45 | 191.60 | 184.34 | 188.39 | 901,555 | +1.76(+0.94%) |
Apr 26, 2022 | 192.79 | 193.22 | 186.30 | 186.62 | 735,000 | -7.93(-4.08%) |
Apr 25, 2022 | 191.49 | 194.73 | 189.51 | 194.56 | 811,279 | +0.86(+0.44%) |
Apr 22, 2022 | 198.56 | 199.93 | 193.24 | 193.69 | 860,531 | -6.27(-3.13%) |
Apr 21, 2022 | 217.88 | 218.62 | 198.01 | 199.96 | 1,642,180 | -15.78(-7.32%) |
Apr 20, 2022 | 217.10 | 218.17 | 209.82 | 215.74 | 1,462,605 | -0.61(-0.28%) |
Apr 19, 2022 | 210.96 | 216.93 | 210.96 | 216.36 | 1,088,431 | +5.44(+2.58%) |
Apr 18, 2022 | 211.11 | 211.96 | 204.10 | 210.91 | 1,393,586 | -2.20(-1.03%) |
Apr 14, 2022 | 210.89 | 213.99 | 209.91 | 213.11 | 1,884,220 | +1.94(+0.92%) |
Apr 13, 2022 | 199.07 | 212.33 | 198.90 | 211.17 | 1,716,511 | +12.12(+6.09%) |
Apr 12, 2022 | 198.76 | 201.93 | 198.14 | 199.05 | 1,919,413 | +0.71(+0.36%) |
Apr 11, 2022 | 193.36 | 198.72 | 192.45 | 198.34 | 2,066,025 | +5.29(+2.74%) |
Apr 08, 2022 | 187.39 | 194.26 | 186.89 | 193.05 | 1,392,129 | +6.38(+3.42%) |
Apr 07, 2022 | 185.20 | 188.11 | 180.17 | 186.68 | 1,483,862 | +4.16(+2.28%) |
Apr 06, 2022 | 182.36 | 183.76 | 178.74 | 182.52 | 1,032,314 | -2.04(-1.11%) |
Apr 05, 2022 | 180.83 | 187.16 | 179.87 | 184.56 | 739,219 | +1.99(+1.09%) |
Apr 04, 2022 | 182.02 | 184.36 | 180.82 | 182.57 | 729,379 | +1.00(+0.55%) |
Apr 01, 2022 | 180.87 | 183.27 | 180.50 | 181.57 | 743,210 | +0.69(+0.38%) |
Mar 31, 2022 | 182.75 | 186.91 | 180.87 | 180.87 | 811,534 | -2.99(-1.63%) |
Mar 30, 2022 | 184.87 | 185.39 | 181.84 | 183.86 | 677,004 | +0.16(+0.09%) |
Mar 29, 2022 | 186.95 | 189.09 | 183.55 | 183.70 | 638,062 | -1.16(-0.63%) |
Mar 28, 2022 | 184.47 | 186.54 | 181.75 | 184.86 | 398,127 | -0.88(-0.47%) |
Mar 25, 2022 | 186.14 | 187.90 | 183.81 | 185.74 | 439,319 | -0.73(-0.39%) |
Mar 24, 2022 | 182.34 | 186.87 | 181.52 | 186.48 | 693,199 | +4.43(+2.43%) |
Mar 23, 2022 | 179.75 | 185.71 | 179.75 | 182.05 | 794,329 | -2.49(-1.35%) |
Mar 22, 2022 | 181.35 | 186.59 | 179.65 | 184.54 | 614,833 | +6.35(+3.56%) |
Mar 21, 2022 | 180.07 | 183.08 | 176.69 | 178.19 | 432,903 | -1.03(-0.57%) |
Mar 18, 2022 | 175.37 | 180.20 | 169.15 | 179.22 | 856,411 | +4.02(+2.29%) |
Mar 17, 2022 | 170.63 | 175.49 | 169.06 | 175.20 | 445,618 | +2.46(+1.42%) |
Mar 16, 2022 | 164.38 | 172.77 | 163.82 | 172.74 | 719,106 | +11.32(+7.01%) |
Mar 15, 2022 | 159.95 | 162.07 | 157.23 | 161.43 | 535,039 | +2.67(+1.68%) |
Mar 14, 2022 | 157.16 | 163.09 | 150.03 | 158.75 | 602,647 | +3.74(+2.41%) |
Mar 11, 2022 | 159.92 | 160.97 | 154.75 | 155.01 | 513,599 | -0.64(-0.41%) |
Mar 10, 2022 | 150.74 | 156.50 | 155.65 | 737,111 | +2.60(+1.70%) | |
Mar 09, 2022 | 151.91 | 154.81 | 148.68 | 153.05 | 590,714 | +9.44(+6.57%) |
Mar 08, 2022 | 142.91 | 148.99 | 139.04 | 143.61 | 710,223 | +1.59(+1.12%) |
Mar 07, 2022 | 153.31 | 155.04 | 141.83 | 142.02 | 1,149,621 | -13.29(-8.55%) |
Mar 04, 2022 | 162.33 | 162.68 | 154.09 | 155.31 | 725,976 | -10.94(-6.58%) |
Mar 03, 2022 | 169.85 | 170.75 | 165.71 | 166.25 | 373,371 | -3.60(-2.12%) |
Mar 02, 2022 | 165.37 | 171.19 | 163.92 | 169.85 | 696,164 | +6.44(+3.94%) |
Mar 01, 2022 | 177.12 | 177.91 | 162.03 | 163.40 | 1,034,935 | -15.47(-8.65%) |
Feb 28, 2022 | 175.73 | 180.54 | 175.15 | 178.87 | 625,204 | -1.76(-0.97%) |
Feb 25, 2022 | 176.07 | 181.81 | 178.14 | 180.63 | 645,044 | +5.83(+3.34%) |
Feb 24, 2022 | 168.51 | 175.69 | 165.09 | 174.80 | 784,718 | -2.18(-1.23%) |
Feb 23, 2022 | 181.20 | 183.21 | 176.54 | 176.98 | 716,031 | -2.63(-1.46%) |
Feb 22, 2022 | 177.06 | 182.06 | 176.31 | 179.61 | 642,112 | +0.52(+0.29%) |
Feb 18, 2022 | 179.08 | 0 | -1.40(-0.78%) | |||
Feb 17, 2022 | 185.35 | 185.75 | 180.05 | 180.49 | 653,098 | -6.47(-3.46%) |
Feb 16, 2022 | 184.35 | 187.33 | 182.39 | 186.96 | 605,342 | +1.58(+0.85%) |
Feb 15, 2022 | 184.49 | 187.16 | 184.08 | 185.38 | 673,428 | +3.89(+2.15%) |
Feb 14, 2022 | 184.04 | 186.03 | 180.82 | 181.48 | 560,336 | -3.45(-1.87%) |
Feb 11, 2022 | 186.28 | 189.31 | 183.40 | 184.93 | 783,624 | -2.34(-1.25%) |
Feb 10, 2022 | 187.85 | 194.03 | 186.87 | 187.28 | 799,349 | -1.31(-0.69%) |
Feb 09, 2022 | 189.63 | 190.84 | 186.84 | 188.58 | 763,389 | +1.21(+0.64%) |
Feb 08, 2022 | 178.89 | 188.16 | 178.85 | 187.38 | 935,740 | +9.56(+5.38%) |
Feb 07, 2022 | 181.13 | 181.16 | 177.53 | 177.82 | 617,901 | -1.34(-0.75%) |
Feb 04, 2022 | 172.84 | 182.43 | 172.84 | 179.16 | 1,295,931 | +8.19(+4.79%) |
Feb 03, 2022 | 172.84 | 169.70 | 170.97 | 688,351 | -3.22(-1.85%) | |
Feb 02, 2022 | 175.76 | 175.96 | 172.75 | 174.19 | 633,776 | -1.14(-0.65%) |