Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 189.84 | 191.55 | 182.90 | 183.51 | 7,658,283 | +3.40(+1.89%) |
Apr 28, 2022 | 178.07 | 180.81 | 175.68 | 180.10 | 3,614,966 | +3.39(+1.92%) |
Apr 27, 2022 | 176.80 | 179.02 | 176.16 | 176.72 | 3,219,601 | -1.25(-0.70%) |
Apr 26, 2022 | 179.72 | 180.99 | 177.88 | 177.97 | 3,003,755 | -3.94(-2.16%) |
Apr 25, 2022 | 180.49 | 181.98 | 177.65 | 181.91 | 2,528,163 | +1.13(+0.62%) |
Apr 22, 2022 | 184.54 | 184.56 | 180.51 | 180.78 | 3,206,531 | -5.04(-2.71%) |
Apr 21, 2022 | 187.73 | 190.22 | 185.36 | 185.81 | 2,550,108 | -0.38(-0.20%) |
Apr 20, 2022 | 187.94 | 189.19 | 185.88 | 186.19 | 2,765,912 | -0.82(-0.44%) |
Apr 19, 2022 | 183.09 | 187.16 | 182.62 | 187.01 | 3,521,940 | +4.87(+2.67%) |
Apr 18, 2022 | 184.25 | 185.76 | 181.26 | 182.14 | 2,064,528 | -2.96(-1.60%) |
Apr 14, 2022 | 185.08 | 186.53 | 184.84 | 185.10 | 4,508,828 | +0.32(+0.17%) |
Apr 13, 2022 | 181.91 | 184.93 | 181.43 | 184.78 | 2,521,627 | +3.66(+2.02%) |
Apr 12, 2022 | 181.03 | 182.92 | 180.18 | 181.12 | 3,267,639 | +1.63(+0.91%) |
Apr 11, 2022 | 180.44 | 181.37 | 178.97 | 179.49 | 2,847,952 | -0.84(-0.47%) |
Apr 08, 2022 | 183.03 | 183.39 | 180.00 | 180.33 | 3,034,684 | -2.41(-1.32%) |
Apr 07, 2022 | 182.55 | 183.59 | 178.70 | 182.74 | 2,321,385 | -0.87(-0.48%) |
Apr 06, 2022 | 182.00 | 184.99 | 181.25 | 183.61 | 3,102,941 | -0.01(-0.00%) |
Apr 05, 2022 | 184.58 | 186.31 | 183.11 | 183.62 | 2,418,658 | -2.31(-1.24%) |
Apr 04, 2022 | 185.23 | 186.47 | 183.44 | 185.94 | 2,163,018 | +0.04(+0.02%) |
Apr 01, 2022 | 185.78 | 185.97 | 183.50 | 185.90 | 2,411,319 | +1.38(+0.75%) |
Mar 31, 2022 | 186.50 | 187.97 | 184.50 | 184.52 | 3,454,549 | -1.86(-1.00%) |
Mar 30, 2022 | 186.93 | 187.94 | 185.58 | 186.38 | 2,559,834 | -0.95(-0.51%) |
Mar 29, 2022 | 188.79 | 189.08 | 184.76 | 187.33 | 3,572,188 | +0.41(+0.22%) |
Mar 28, 2022 | 186.90 | 187.14 | 184.21 | 186.92 | 3,448,801 | -0.65(-0.34%) |
Mar 25, 2022 | 185.25 | 188.11 | 185.22 | 187.57 | 2,681,975 | +2.94(+1.59%) |
Mar 24, 2022 | 183.19 | 184.66 | 182.12 | 184.63 | 2,317,624 | +2.23(+1.22%) |
Mar 23, 2022 | 184.39 | 184.88 | 182.09 | 182.40 | 1,915,032 | -2.55(-1.38%) |
Mar 22, 2022 | 183.16 | 185.79 | 183.16 | 184.95 | 2,510,291 | +1.91(+1.04%) |
Mar 21, 2022 | 183.56 | 184.36 | 181.62 | 183.04 | 3,691,524 | -1.61(-0.87%) |
Mar 18, 2022 | 181.86 | 184.85 | 179.99 | 184.66 | 9,225,422 | +2.65(+1.45%) |
Mar 17, 2022 | 179.85 | 182.66 | 179.43 | 182.01 | 3,325,292 | +0.85(+0.47%) |
Mar 16, 2022 | 179.80 | 181.37 | 176.88 | 181.16 | 4,358,069 | +3.07(+1.73%) |
Mar 15, 2022 | 175.56 | 178.44 | 175.24 | 178.08 | 4,136,684 | +4.35(+2.51%) |
Mar 14, 2022 | 173.99 | 175.64 | 173.28 | 173.73 | 3,175,683 | +0.91(+0.53%) |
Mar 11, 2022 | 176.75 | 177.27 | 172.62 | 172.82 | 2,874,120 | -2.00(-1.14%) |
Mar 10, 2022 | 173.10 | 175.54 | 172.80 | 174.82 | 2,589,228 | -1.00(-0.57%) |
Mar 09, 2022 | 176.73 | 177.55 | 175.33 | 175.82 | 3,057,287 | +2.05(+1.18%) |
Mar 08, 2022 | 172.77 | 177.35 | 172.71 | 173.77 | 4,823,099 | +1.02(+0.59%) |
Mar 07, 2022 | 177.37 | 177.62 | 172.61 | 172.75 | 3,724,967 | -5.00(-2.81%) |
Mar 04, 2022 | 176.06 | 177.97 | 174.98 | 177.74 | 5,362,908 | -0.09(-0.05%) |
Mar 03, 2022 | 179.68 | 181.93 | 177.45 | 177.83 | 5,294,492 | +1.02(+0.58%) |
Mar 02, 2022 | 175.76 | 178.52 | 174.64 | 176.80 | 5,631,393 | +2.69(+1.55%) |
Mar 01, 2022 | 177.00 | 180.04 | 173.47 | 174.11 | 5,760,719 | -5.83(-3.24%) |
Feb 28, 2022 | 176.43 | 180.12 | 176.43 | 179.94 | 4,334,668 | +1.13(+0.63%) |
Feb 25, 2022 | 172.69 | 179.72 | 176.03 | 178.81 | 5,273,778 | +5.90(+3.41%) |
Feb 24, 2022 | 165.91 | 173.25 | 165.41 | 172.92 | 6,219,008 | +4.13(+2.45%) |
Feb 23, 2022 | 173.13 | 173.42 | 168.63 | 168.78 | 3,797,511 | -3.39(-1.97%) |
Feb 22, 2022 | 172.70 | 174.74 | 170.65 | 172.18 | 4,249,841 | +0.41(+0.24%) |
Feb 18, 2022 | 171.77 | 0 | -2.32(-1.33%) | |||
Feb 17, 2022 | 176.82 | 177.19 | 173.82 | 174.09 | 3,261,691 | -4.22(-2.36%) |
Feb 16, 2022 | 178.76 | 179.00 | 176.18 | 178.31 | 3,271,500 | -0.44(-0.25%) |
Feb 15, 2022 | 177.48 | 179.13 | 175.92 | 178.75 | 3,046,677 | +2.68(+1.52%) |
Feb 14, 2022 | 176.72 | 177.54 | 174.04 | 176.07 | 3,347,217 | -0.28(-0.16%) |
Feb 11, 2022 | 180.90 | 181.92 | 175.94 | 176.35 | 5,644,542 | -4.49(-2.48%) |
Feb 10, 2022 | 183.07 | 185.76 | 180.16 | 180.84 | 3,879,145 | -4.59(-2.48%) |
Feb 09, 2022 | 184.97 | 185.81 | 183.62 | 185.44 | 3,404,136 | +1.94(+1.06%) |
Feb 08, 2022 | 181.53 | 183.97 | 180.18 | 183.49 | 2,900,506 | +1.96(+1.08%) |
Feb 07, 2022 | 181.22 | 183.52 | 179.96 | 181.53 | 3,665,221 | +0.92(+0.51%) |
Feb 04, 2022 | 180.96 | 181.82 | 177.34 | 180.61 | 5,810,445 | -0.23(-0.12%) |
Feb 03, 2022 | 188.78 | 180.68 | 180.83 | 9,178,936 | -14.91(-7.62%) | |
Feb 02, 2022 | 193.74 | 196.02 | 193.00 | 195.75 | 3,006,280 | +2.08(+1.08%) |