Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 187.90 | 195.41 | 185.47 | 185.80 | 1,991,893 | -5.30(-2.77%) |
Apr 28, 2022 | 191.58 | 192.94 | 183.06 | 191.10 | 1,300,193 | +2.93(+1.56%) |
Apr 27, 2022 | 185.23 | 191.38 | 184.13 | 188.17 | 902,590 | +1.76(+0.94%) |
Apr 26, 2022 | 192.57 | 193.00 | 186.09 | 186.41 | 735,844 | -7.92(-4.08%) |
Apr 25, 2022 | 191.27 | 194.51 | 189.29 | 194.33 | 812,210 | +0.86(+0.45%) |
Apr 22, 2022 | 198.33 | 199.70 | 193.02 | 193.47 | 861,519 | -6.26(-3.13%) |
Apr 21, 2022 | 217.63 | 218.37 | 197.78 | 199.73 | 1,644,066 | -15.76(-7.32%) |
Apr 20, 2022 | 216.85 | 217.92 | 209.58 | 215.50 | 1,464,285 | -0.61(-0.28%) |
Apr 19, 2022 | 210.72 | 216.68 | 210.72 | 216.11 | 1,089,681 | +5.44(+2.58%) |
Apr 18, 2022 | 210.87 | 211.72 | 203.87 | 210.67 | 1,395,186 | -2.20(-1.03%) |
Apr 14, 2022 | 210.65 | 213.75 | 209.67 | 212.87 | 1,886,383 | +1.94(+0.92%) |
Apr 13, 2022 | 198.84 | 212.09 | 198.67 | 210.93 | 1,718,483 | +12.10(+6.09%) |
Apr 12, 2022 | 198.54 | 201.70 | 197.91 | 198.82 | 1,921,617 | +0.71(+0.36%) |
Apr 11, 2022 | 193.14 | 198.50 | 192.23 | 198.11 | 2,068,398 | +5.28(+2.74%) |
Apr 08, 2022 | 187.17 | 194.04 | 186.68 | 192.83 | 1,393,728 | +6.37(+3.42%) |
Apr 07, 2022 | 184.99 | 187.90 | 179.96 | 186.46 | 1,485,566 | +4.15(+2.28%) |
Apr 06, 2022 | 182.15 | 183.55 | 178.54 | 182.31 | 1,033,500 | -2.04(-1.10%) |
Apr 05, 2022 | 180.63 | 186.94 | 179.67 | 184.34 | 740,068 | +1.99(+1.09%) |
Apr 04, 2022 | 181.81 | 184.15 | 180.62 | 182.36 | 730,217 | +1.00(+0.55%) |
Apr 01, 2022 | 180.66 | 183.06 | 180.29 | 181.36 | 744,064 | +0.69(+0.38%) |
Mar 31, 2022 | 182.54 | 186.70 | 180.66 | 180.66 | 812,466 | -2.99(-1.63%) |
Mar 30, 2022 | 184.66 | 185.18 | 181.63 | 183.65 | 677,782 | +0.16(+0.09%) |
Mar 29, 2022 | 186.74 | 188.87 | 183.34 | 183.49 | 638,795 | -1.16(-0.63%) |
Mar 28, 2022 | 184.25 | 186.32 | 181.54 | 184.65 | 398,584 | -0.88(-0.47%) |
Mar 25, 2022 | 185.93 | 187.69 | 183.60 | 185.53 | 439,823 | -0.73(-0.39%) |
Mar 24, 2022 | 182.13 | 186.66 | 181.31 | 186.26 | 693,995 | +4.42(+2.43%) |
Mar 23, 2022 | 179.55 | 185.50 | 179.55 | 181.84 | 795,241 | -2.48(-1.35%) |
Mar 22, 2022 | 181.14 | 186.37 | 179.44 | 184.32 | 615,539 | +6.34(+3.56%) |
Mar 21, 2022 | 179.86 | 182.87 | 176.49 | 177.99 | 433,400 | -1.03(-0.57%) |
Mar 18, 2022 | 175.17 | 179.99 | 168.95 | 179.01 | 857,395 | +4.02(+2.29%) |
Mar 17, 2022 | 170.44 | 175.28 | 168.87 | 175.00 | 446,130 | +2.45(+1.42%) |
Mar 16, 2022 | 164.19 | 172.57 | 163.63 | 172.55 | 719,932 | +11.30(+7.01%) |
Mar 15, 2022 | 159.77 | 161.88 | 157.05 | 161.24 | 535,653 | +2.67(+1.68%) |
Mar 14, 2022 | 156.98 | 162.90 | 149.86 | 158.57 | 603,339 | +3.74(+2.41%) |
Mar 11, 2022 | 159.74 | 160.79 | 154.58 | 154.83 | 514,189 | -0.64(-0.41%) |
Mar 10, 2022 | 150.57 | 156.32 | 155.47 | 737,958 | +2.60(+1.70%) | |
Mar 09, 2022 | 151.73 | 154.64 | 148.50 | 152.88 | 591,392 | +9.43(+6.57%) |
Mar 08, 2022 | 142.75 | 148.82 | 138.88 | 143.45 | 711,039 | +1.59(+1.12%) |
Mar 07, 2022 | 153.13 | 154.86 | 141.67 | 141.86 | 1,150,941 | -13.27(-8.55%) |
Mar 04, 2022 | 162.14 | 162.50 | 153.91 | 155.13 | 726,809 | -10.93(-6.58%) |
Mar 03, 2022 | 169.65 | 170.55 | 165.52 | 166.06 | 373,799 | -3.59(-2.12%) |
Mar 02, 2022 | 165.18 | 171.00 | 163.73 | 169.65 | 696,963 | +6.44(+3.94%) |
Mar 01, 2022 | 176.92 | 177.71 | 161.85 | 163.22 | 1,036,124 | -15.45(-8.65%) |
Feb 28, 2022 | 175.53 | 180.34 | 174.95 | 178.67 | 625,922 | -1.76(-0.97%) |
Feb 25, 2022 | 175.87 | 181.61 | 177.94 | 180.43 | 645,785 | +5.83(+3.34%) |
Feb 24, 2022 | 168.32 | 175.49 | 164.91 | 174.60 | 785,619 | -2.17(-1.23%) |
Feb 23, 2022 | 180.99 | 183.00 | 176.34 | 176.77 | 716,853 | -2.63(-1.46%) |
Feb 22, 2022 | 176.86 | 181.85 | 176.11 | 179.40 | 642,849 | +0.52(+0.29%) |
Feb 18, 2022 | 178.88 | 0 | -1.40(-0.78%) | |||
Feb 17, 2022 | 185.14 | 185.54 | 179.84 | 180.28 | 653,848 | -6.47(-3.46%) |
Feb 16, 2022 | 184.14 | 187.11 | 182.18 | 186.75 | 606,037 | +1.58(+0.85%) |
Feb 15, 2022 | 184.28 | 186.94 | 183.87 | 185.17 | 674,201 | +3.89(+2.15%) |
Feb 14, 2022 | 183.83 | 185.81 | 180.61 | 181.28 | 560,979 | -3.45(-1.87%) |
Feb 11, 2022 | 186.06 | 189.09 | 183.19 | 184.72 | 784,524 | -2.34(-1.25%) |
Feb 10, 2022 | 187.63 | 193.81 | 186.66 | 187.06 | 800,267 | -1.30(-0.69%) |
Feb 09, 2022 | 189.41 | 190.63 | 186.63 | 188.37 | 764,266 | +1.20(+0.64%) |
Feb 08, 2022 | 178.69 | 187.94 | 178.65 | 187.16 | 936,815 | +9.55(+5.38%) |
Feb 07, 2022 | 180.92 | 180.95 | 177.33 | 177.61 | 618,610 | -1.34(-0.75%) |
Feb 04, 2022 | 172.65 | 182.22 | 172.65 | 178.96 | 1,297,419 | +8.19(+4.79%) |
Feb 03, 2022 | 172.65 | 169.51 | 170.77 | 689,142 | -3.22(-1.85%) | |
Feb 02, 2022 | 175.56 | 175.76 | 172.55 | 173.99 | 634,504 | -1.13(-0.65%) |