Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 178.07 | 178.62 | 176.71 | 176.91 | 7,719,710 | -0.02(-0.01%) |
Apr 28, 2022 | 175.92 | 176.97 | 175.69 | 176.93 | 6,383,007 | +0.95(+0.54%) |
Apr 27, 2022 | 176.46 | 176.64 | 175.50 | 175.98 | 8,854,497 | -1.34(-0.76%) |
Apr 26, 2022 | 177.95 | 178.30 | 176.91 | 177.32 | 9,212,153 | +0.27(+0.15%) |
Apr 25, 2022 | 177.17 | 177.51 | 176.48 | 177.05 | 13,069,317 | -3.24(-1.80%) |
Apr 22, 2022 | 180.72 | 181.60 | 179.74 | 180.29 | 9,147,584 | -1.77(-0.97%) |
Apr 21, 2022 | 181.77 | 182.32 | 180.78 | 182.06 | 9,638,402 | -0.65(-0.36%) |
Apr 20, 2022 | 181.59 | 182.72 | 181.35 | 182.71 | 7,038,296 | +0.89(+0.49%) |
Apr 19, 2022 | 183.19 | 183.65 | 181.33 | 181.82 | 12,583,348 | -2.79(-1.51%) |
Apr 18, 2022 | 185.95 | 186.10 | 184.39 | 184.61 | 8,877,612 | +0.57(+0.31%) |
Apr 14, 2022 | 184.28 | 184.41 | 182.88 | 184.04 | 11,567,179 | -0.61(-0.33%) |
Apr 13, 2022 | 184.50 | 184.94 | 184.13 | 184.65 | 8,649,842 | +0.88(+0.48%) |
Apr 12, 2022 | 184.04 | 184.64 | 182.96 | 183.77 | 12,021,898 | +1.40(+0.77%) |
Apr 11, 2022 | 183.17 | 183.33 | 181.11 | 182.37 | 10,069,917 | +0.90(+0.50%) |
Apr 08, 2022 | 180.52 | 181.82 | 180.52 | 181.47 | 10,655,695 | +1.13(+0.63%) |
Apr 07, 2022 | 179.87 | 180.88 | 179.80 | 180.34 | 10,138,237 | +0.68(+0.38%) |
Apr 06, 2022 | 179.78 | 180.31 | 178.70 | 179.66 | 8,937,696 | +0.42(+0.23%) |
Apr 05, 2022 | 180.91 | 181.49 | 178.93 | 179.24 | 10,826,530 | -1.13(-0.63%) |
Apr 04, 2022 | 180.24 | 180.81 | 179.58 | 180.37 | 7,060,627 | +0.87(+0.48%) |
Apr 01, 2022 | 179.55 | 180.46 | 178.98 | 179.50 | 13,036,224 | -1.15(-0.64%) |
Mar 31, 2022 | 180.91 | 181.96 | 180.56 | 180.65 | 9,993,373 | +0.07(+0.04%) |
Mar 30, 2022 | 179.76 | 180.92 | 179.68 | 180.58 | 8,356,425 | +1.44(+0.80%) |
Mar 29, 2022 | 177.02 | 179.33 | 176.69 | 179.14 | 10,491,247 | +0.08(+0.04%) |
Mar 28, 2022 | 180.38 | 181.32 | 178.85 | 179.06 | 9,485,812 | -3.32(-1.82%) |
Mar 25, 2022 | 181.81 | 183.13 | 181.35 | 182.38 | 7,935,043 | -0.75(-0.41%) |
Mar 24, 2022 | 182.35 | 183.51 | 181.77 | 183.13 | 11,013,726 | +1.32(+0.73%) |
Mar 23, 2022 | 180.29 | 181.89 | 179.76 | 181.81 | 12,551,064 | +2.45(+1.37%) |
Mar 22, 2022 | 179.60 | 179.71 | 178.32 | 179.36 | 9,800,599 | -1.31(-0.73%) |
Mar 21, 2022 | 179.33 | 181.23 | 179.32 | 180.67 | 10,572,890 | +1.37(+0.76%) |
Mar 18, 2022 | 179.93 | 180.93 | 179.03 | 179.30 | 13,996,463 | -1.59(-0.88%) |
Mar 17, 2022 | 181.16 | 182.03 | 180.65 | 180.89 | 10,952,905 | +0.88(+0.49%) |
Mar 16, 2022 | 179.13 | 180.12 | 176.87 | 180.01 | 17,540,640 | +1.12(+0.63%) |
Mar 15, 2022 | 179.10 | 180.27 | 178.01 | 178.89 | 16,959,538 | -3.41(-1.87%) |
Mar 14, 2022 | 183.03 | 183.29 | 181.95 | 182.30 | 13,182,896 | -2.79(-1.51%) |
Mar 11, 2022 | 183.74 | 185.78 | 183.44 | 185.09 | 14,827,826 | -1.31(-0.70%) |
Mar 10, 2022 | 186.88 | 186.40 | 18,433,372 | +0.58(+0.31%) | ||
Mar 09, 2022 | 186.04 | 187.22 | 184.76 | 185.82 | 26,815,508 | -5.69(-2.97%) |
Mar 08, 2022 | 188.35 | 193.30 | 188.26 | 191.51 | 47,379,424 | +5.10(+2.74%) |
Mar 07, 2022 | 184.45 | 186.64 | 184.22 | 186.41 | 27,897,028 | +2.73(+1.49%) |
Mar 04, 2022 | 182.11 | 183.98 | 181.36 | 183.68 | 22,412,952 | +2.88(+1.59%) |
Mar 03, 2022 | 179.96 | 181.30 | 179.50 | 180.80 | 15,258,503 | +1.07(+0.60%) |
Mar 02, 2022 | 180.13 | 180.71 | 178.79 | 179.73 | 19,723,256 | -1.89(-1.04%) |
Mar 01, 2022 | 179.05 | 181.76 | 179.03 | 181.62 | 22,019,526 | +3.24(+1.82%) |
Feb 28, 2022 | 178.86 | 178.99 | 176.50 | 178.38 | 16,035,924 | +1.83(+1.04%) |
Feb 25, 2022 | 176.42 | 176.72 | 175.79 | 176.55 | 11,530,930 | -0.59(-0.33%) |
Feb 24, 2022 | 182.59 | 182.60 | 175.27 | 177.14 | 33,198,608 | -1.15(-0.65%) |
Feb 23, 2022 | 177.39 | 178.39 | 177.36 | 178.29 | 11,716,447 | +0.80(+0.45%) |
Feb 22, 2022 | 177.67 | 178.07 | 176.82 | 177.49 | 14,956,835 | +0.37(+0.21%) |
Feb 18, 2022 | 177.12 | 0 | -0.18(-0.10%) | |||
Feb 17, 2022 | 176.70 | 177.53 | 176.39 | 177.30 | 18,647,424 | +2.44(+1.40%) |
Feb 16, 2022 | 173.49 | 174.86 | 173.48 | 174.86 | 12,761,699 | +1.78(+1.03%) |
Feb 15, 2022 | 173.10 | 173.34 | 172.39 | 173.08 | 12,603,592 | -1.66(-0.95%) |
Feb 14, 2022 | 173.78 | 175.06 | 173.68 | 174.74 | 13,642,330 | +0.93(+0.54%) |
Feb 11, 2022 | 170.75 | 174.20 | 170.71 | 173.81 | 25,741,800 | +3.25(+1.91%) |
Feb 10, 2022 | 170.52 | 171.99 | 170.46 | 170.56 | 10,682,593 | -0.65(-0.38%) |
Feb 09, 2022 | 170.68 | 171.42 | 170.55 | 171.21 | 7,995,214 | +0.58(+0.34%) |
Feb 08, 2022 | 170.10 | 170.78 | 169.95 | 170.63 | 5,798,447 | +0.52(+0.31%) |
Feb 07, 2022 | 169.45 | 170.30 | 169.19 | 170.11 | 7,792,221 | +1.25(+0.74%) |
Feb 04, 2022 | 168.04 | 169.10 | 167.99 | 168.86 | 9,619,617 | +0.26(+0.15%) |
Feb 03, 2022 | 168.31 | 168.82 | 168.60 | 10,650,007 | -0.24(-0.14%) | |
Feb 02, 2022 | 168.34 | 169.12 | 168.16 | 168.84 | 9,069,769 | +0.61(+0.36%) |