Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 188.12 | 195.63 | 185.68 | 186.01 | 1,989,661 | -5.31(-2.77%) |
Apr 28, 2022 | 191.80 | 193.16 | 183.26 | 191.31 | 1,298,737 | +2.93(+1.56%) |
Apr 27, 2022 | 185.44 | 191.59 | 184.34 | 188.38 | 901,579 | +1.76(+0.94%) |
Apr 26, 2022 | 192.79 | 193.21 | 186.29 | 186.62 | 735,020 | -7.93(-4.08%) |
Apr 25, 2022 | 191.48 | 194.72 | 189.50 | 194.55 | 811,300 | +0.86(+0.45%) |
Apr 22, 2022 | 198.55 | 199.93 | 193.24 | 193.69 | 860,554 | -6.27(-3.13%) |
Apr 21, 2022 | 217.88 | 218.61 | 198.01 | 199.96 | 1,642,224 | -15.78(-7.31%) |
Apr 20, 2022 | 217.09 | 218.16 | 209.82 | 215.74 | 1,462,645 | -0.61(-0.28%) |
Apr 19, 2022 | 210.96 | 216.93 | 210.96 | 216.35 | 1,088,460 | +5.44(+2.58%) |
Apr 18, 2022 | 211.10 | 211.96 | 204.10 | 210.91 | 1,393,623 | -2.20(-1.03%) |
Apr 14, 2022 | 210.89 | 213.99 | 209.91 | 213.10 | 1,884,270 | +1.94(+0.92%) |
Apr 13, 2022 | 199.07 | 212.32 | 198.90 | 211.16 | 1,716,557 | +12.12(+6.09%) |
Apr 12, 2022 | 198.76 | 201.93 | 198.13 | 199.05 | 1,919,464 | +0.71(+0.36%) |
Apr 11, 2022 | 193.35 | 198.72 | 192.44 | 198.33 | 2,066,080 | +5.29(+2.74%) |
Apr 08, 2022 | 187.38 | 194.25 | 186.89 | 193.05 | 1,392,166 | +6.38(+3.42%) |
Apr 07, 2022 | 185.19 | 188.10 | 180.16 | 186.67 | 1,483,901 | +4.16(+2.28%) |
Apr 06, 2022 | 182.35 | 183.75 | 178.74 | 182.51 | 1,032,342 | -2.04(-1.11%) |
Apr 05, 2022 | 180.83 | 187.16 | 179.87 | 184.55 | 739,239 | +1.99(+1.09%) |
Apr 04, 2022 | 182.02 | 184.35 | 180.82 | 182.56 | 729,399 | +1.00(+0.55%) |
Apr 01, 2022 | 180.87 | 183.26 | 180.49 | 181.56 | 743,230 | +0.69(+0.38%) |
Mar 31, 2022 | 182.75 | 186.91 | 180.87 | 180.87 | 811,556 | -2.99(-1.63%) |
Mar 30, 2022 | 184.87 | 185.39 | 181.84 | 183.86 | 677,022 | +0.16(+0.09%) |
Mar 29, 2022 | 186.95 | 189.09 | 183.54 | 183.70 | 638,079 | -1.16(-0.63%) |
Mar 28, 2022 | 184.46 | 186.53 | 181.75 | 184.86 | 398,138 | -0.88(-0.47%) |
Mar 25, 2022 | 186.13 | 187.90 | 183.81 | 185.74 | 439,331 | -0.73(-0.39%) |
Mar 24, 2022 | 182.33 | 186.87 | 181.52 | 186.47 | 693,217 | +4.43(+2.43%) |
Mar 23, 2022 | 179.75 | 185.71 | 179.75 | 182.05 | 794,350 | -2.49(-1.35%) |
Mar 22, 2022 | 181.34 | 186.58 | 179.65 | 184.53 | 614,850 | +6.35(+3.56%) |
Mar 21, 2022 | 180.07 | 183.08 | 176.69 | 178.19 | 432,915 | -1.03(-0.57%) |
Mar 18, 2022 | 175.36 | 180.19 | 169.14 | 179.21 | 856,434 | +4.02(+2.29%) |
Mar 17, 2022 | 170.63 | 175.48 | 169.06 | 175.19 | 445,630 | +2.46(+1.42%) |
Mar 16, 2022 | 164.37 | 172.77 | 163.82 | 172.74 | 719,125 | +11.32(+7.01%) |
Mar 15, 2022 | 159.95 | 162.07 | 157.22 | 161.42 | 535,053 | +2.67(+1.68%) |
Mar 14, 2022 | 157.16 | 163.09 | 150.03 | 158.75 | 602,663 | +3.74(+2.41%) |
Mar 11, 2022 | 159.92 | 160.97 | 154.75 | 155.01 | 513,613 | -0.64(-0.41%) |
Mar 10, 2022 | 150.74 | 156.50 | 155.65 | 737,131 | +2.60(+1.70%) | |
Mar 09, 2022 | 151.90 | 154.81 | 148.67 | 153.05 | 590,730 | +9.44(+6.57%) |
Mar 08, 2022 | 142.91 | 148.99 | 139.03 | 143.61 | 710,242 | +1.59(+1.12%) |
Mar 07, 2022 | 153.31 | 155.04 | 141.83 | 142.02 | 1,149,651 | -13.29(-8.55%) |
Mar 04, 2022 | 162.32 | 162.68 | 154.09 | 155.30 | 725,995 | -10.94(-6.58%) |
Mar 03, 2022 | 169.84 | 170.74 | 165.70 | 166.25 | 373,381 | -3.60(-2.12%) |
Mar 02, 2022 | 165.37 | 171.19 | 163.91 | 169.84 | 696,182 | +6.44(+3.94%) |
Mar 01, 2022 | 177.12 | 177.91 | 162.03 | 163.40 | 1,034,963 | -15.47(-8.65%) |
Feb 28, 2022 | 175.73 | 180.54 | 175.14 | 178.87 | 625,220 | -1.76(-0.97%) |
Feb 25, 2022 | 176.06 | 181.81 | 178.14 | 180.63 | 645,062 | +5.83(+3.34%) |
Feb 24, 2022 | 168.51 | 175.69 | 165.09 | 174.80 | 784,739 | -2.17(-1.23%) |
Feb 23, 2022 | 181.19 | 183.21 | 176.54 | 176.97 | 716,050 | -2.63(-1.46%) |
Feb 22, 2022 | 177.06 | 182.05 | 176.31 | 179.60 | 642,129 | +0.52(+0.29%) |
Feb 18, 2022 | 179.08 | 0 | -1.40(-0.78%) | |||
Feb 17, 2022 | 185.34 | 185.75 | 180.05 | 180.48 | 653,115 | -6.47(-3.46%) |
Feb 16, 2022 | 184.35 | 187.32 | 182.39 | 186.96 | 605,358 | +1.58(+0.85%) |
Feb 15, 2022 | 184.48 | 187.15 | 184.08 | 185.37 | 673,446 | +3.89(+2.15%) |
Feb 14, 2022 | 184.04 | 186.02 | 180.82 | 181.48 | 560,351 | -3.45(-1.87%) |
Feb 11, 2022 | 186.27 | 189.30 | 183.40 | 184.93 | 783,645 | -2.34(-1.25%) |
Feb 10, 2022 | 187.84 | 194.03 | 186.87 | 187.27 | 799,371 | -1.31(-0.69%) |
Feb 09, 2022 | 189.62 | 190.84 | 186.84 | 188.58 | 763,409 | +1.21(+0.64%) |
Feb 08, 2022 | 178.89 | 188.15 | 178.85 | 187.37 | 935,765 | +9.56(+5.38%) |
Feb 07, 2022 | 181.12 | 181.15 | 177.53 | 177.81 | 617,917 | -1.34(-0.75%) |
Feb 04, 2022 | 172.84 | 182.43 | 172.84 | 179.16 | 1,295,966 | +8.19(+4.79%) |
Feb 03, 2022 | 172.84 | 169.70 | 170.96 | 688,370 | -3.22(-1.85%) | |
Feb 02, 2022 | 175.76 | 175.95 | 172.74 | 174.18 | 633,793 | -1.14(-0.65%) |