Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 178.73 | 182.93 | 175.84 | 177.56 | 236,715 | -1.78(-0.99%) |
Apr 28, 2022 | 178.77 | 179.44 | 175.27 | 179.34 | 204,994 | +2.04(+1.15%) |
Apr 27, 2022 | 175.77 | 177.87 | 173.22 | 177.30 | 479,411 | +2.49(+1.42%) |
Apr 26, 2022 | 184.19 | 185.84 | 174.67 | 174.81 | 574,985 | -11.43(-6.14%) |
Apr 25, 2022 | 186.31 | 187.49 | 181.28 | 186.24 | 240,001 | -1.39(-0.74%) |
Apr 22, 2022 | 192.83 | 195.07 | 186.88 | 187.63 | 379,590 | -2.59(-1.36%) |
Apr 21, 2022 | 188.55 | 191.46 | 186.85 | 190.22 | 327,605 | +2.96(+1.58%) |
Apr 20, 2022 | 185.44 | 188.65 | 184.93 | 187.26 | 351,819 | +3.02(+1.64%) |
Apr 19, 2022 | 188.30 | 189.92 | 183.43 | 184.24 | 269,673 | -4.57(-2.42%) |
Apr 18, 2022 | 191.52 | 193.93 | 188.00 | 188.81 | 278,816 | -3.10(-1.62%) |
Apr 14, 2022 | 189.22 | 193.80 | 189.22 | 191.91 | 339,391 | +1.72(+0.90%) |
Apr 13, 2022 | 185.69 | 190.88 | 185.69 | 190.19 | 196,766 | +3.53(+1.89%) |
Apr 12, 2022 | 185.14 | 189.39 | 185.06 | 186.66 | 203,961 | +1.12(+0.60%) |
Apr 11, 2022 | 188.48 | 188.90 | 185.09 | 185.54 | 203,094 | -3.73(-1.97%) |
Apr 08, 2022 | 191.08 | 191.83 | 188.91 | 189.27 | 820,100 | -0.84(-0.44%) |
Apr 07, 2022 | 185.06 | 191.69 | 184.01 | 190.11 | 624,024 | +4.63(+2.50%) |
Apr 06, 2022 | 183.75 | 188.82 | 183.75 | 185.48 | 471,066 | +0.77(+0.42%) |
Apr 05, 2022 | 182.67 | 186.86 | 182.21 | 184.71 | 354,566 | +0.68(+0.37%) |
Apr 04, 2022 | 184.85 | 188.79 | 183.58 | 184.03 | 613,967 | -0.62(-0.34%) |
Apr 01, 2022 | 180.60 | 184.90 | 180.12 | 184.65 | 424,374 | +5.24(+2.92%) |
Mar 31, 2022 | 175.63 | 180.12 | 173.80 | 179.41 | 395,589 | +3.78(+2.15%) |
Mar 30, 2022 | 178.65 | 179.81 | 173.54 | 175.63 | 457,120 | -2.83(-1.59%) |
Mar 29, 2022 | 175.64 | 178.56 | 173.67 | 178.46 | 422,621 | +3.23(+1.84%) |
Mar 28, 2022 | 175.50 | 178.20 | 174.51 | 175.23 | 555,551 | +0.39(+0.22%) |
Mar 25, 2022 | 178.68 | 179.15 | 174.05 | 174.84 | 895,350 | -4.03(-2.25%) |
Mar 24, 2022 | 178.24 | 181.48 | 177.40 | 178.87 | 215,101 | +1.09(+0.61%) |
Mar 23, 2022 | 179.11 | 181.23 | 176.97 | 177.78 | 251,481 | -1.55(-0.86%) |
Mar 22, 2022 | 181.45 | 181.91 | 178.41 | 179.33 | 270,165 | -2.84(-1.56%) |
Mar 21, 2022 | 182.98 | 183.93 | 179.69 | 182.17 | 300,688 | +0.97(+0.54%) |
Mar 18, 2022 | 182.23 | 185.13 | 178.86 | 181.20 | 543,374 | -3.29(-1.78%) |
Mar 17, 2022 | 182.55 | 185.38 | 179.32 | 184.49 | 327,883 | +1.94(+1.06%) |
Mar 16, 2022 | 179.31 | 182.65 | 176.05 | 182.55 | 284,413 | +3.73(+2.09%) |
Mar 15, 2022 | 174.90 | 179.80 | 174.90 | 178.82 | 395,137 | +3.82(+2.18%) |
Mar 14, 2022 | 174.29 | 179.45 | 172.94 | 175.00 | 501,045 | +2.00(+1.16%) |
Mar 11, 2022 | 166.32 | 177.53 | 158.38 | 173.00 | 1,511,086 | +5.22(+3.11%) |
Mar 10, 2022 | 168.17 | 168.64 | 164.27 | 167.78 | 436,926 | -2.14(-1.26%) |
Mar 09, 2022 | 174.42 | 174.82 | 167.27 | 169.92 | 697,406 | -2.56(-1.48%) |
Mar 08, 2022 | 172.83 | 176.00 | 168.66 | 172.48 | 384,668 | -0.37(-0.21%) |
Mar 07, 2022 | 173.55 | 175.93 | 171.12 | 172.85 | 364,922 | -1.67(-0.96%) |
Mar 04, 2022 | 173.08 | 175.47 | 171.66 | 174.52 | 338,241 | -0.44(-0.25%) |
Mar 03, 2022 | 174.53 | 175.49 | 172.77 | 174.96 | 334,714 | -0.39(-0.22%) |
Mar 02, 2022 | 166.50 | 176.10 | 166.50 | 175.35 | 587,775 | +9.19(+5.53%) |
Mar 01, 2022 | 165.79 | 168.95 | 165.00 | 166.16 | 427,163 | -0.04(-0.02%) |
Feb 28, 2022 | 164.75 | 168.90 | 163.19 | 166.20 | 858,201 | -1.80(-1.07%) |
Feb 25, 2022 | 166.27 | 170.09 | 166.09 | 168.00 | 713,517 | +0.29(+0.17%) |
Feb 24, 2022 | 175.05 | 179.85 | 161.23 | 167.71 | 1,630,206 | -25.40(-13.15%) |
Feb 23, 2022 | 195.21 | 195.55 | 191.50 | 193.11 | 344,165 | -0.57(-0.29%) |
Feb 22, 2022 | 195.27 | 196.42 | 192.23 | 193.68 | 422,713 | -2.82(-1.44%) |
Feb 18, 2022 | 196.50 | 0 | -3.41(-1.71%) | |||
Feb 17, 2022 | 204.13 | 204.13 | 199.79 | 199.91 | 576,990 | -4.65(-2.27%) |
Feb 16, 2022 | 203.45 | 204.85 | 200.85 | 204.56 | 381,207 | +0.27(+0.13%) |
Feb 15, 2022 | 203.02 | 206.97 | 202.48 | 204.29 | 205,978 | +1.45(+0.71%) |
Feb 14, 2022 | 203.59 | 206.37 | 201.31 | 202.84 | 370,974 | -0.73(-0.36%) |
Feb 11, 2022 | 203.01 | 205.02 | 202.03 | 203.57 | 303,470 | -0.18(-0.09%) |
Feb 10, 2022 | 205.06 | 208.63 | 203.09 | 203.75 | 812,314 | -1.19(-0.58%) |
Feb 09, 2022 | 199.72 | 205.70 | 199.72 | 204.94 | 314,510 | +5.30(+2.65%) |
Feb 08, 2022 | 199.38 | 199.89 | 197.47 | 199.64 | 430,504 | -0.17(-0.09%) |
Feb 07, 2022 | 201.59 | 204.51 | 199.44 | 199.81 | 284,885 | -1.78(-0.88%) |
Feb 04, 2022 | 198.79 | 203.06 | 197.41 | 201.59 | 197,172 | +2.88(+1.45%) |
Feb 03, 2022 | 201.33 | 198.27 | 198.71 | 228,537 | -3.41(-1.69%) | |
Feb 02, 2022 | 202.12 | 203.13 | 198.69 | 202.12 | 223,743 | -0.85(-0.42%) |