Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 190.45 | 190.84 | 174.18 | 175.05 | 1,436,758 | -16.62(-8.67%) |
Apr 28, 2022 | 188.67 | 192.42 | 187.53 | 191.67 | 494,312 | +3.74(+1.99%) |
Apr 27, 2022 | 188.80 | 192.17 | 187.65 | 187.93 | 558,555 | -0.45(-0.24%) |
Apr 26, 2022 | 191.82 | 193.29 | 188.24 | 188.38 | 516,937 | -3.75(-1.95%) |
Apr 25, 2022 | 194.79 | 194.87 | 189.36 | 192.13 | 869,654 | -3.70(-1.89%) |
Apr 22, 2022 | 199.77 | 199.77 | 195.72 | 195.84 | 731,765 | -4.10(-2.05%) |
Apr 21, 2022 | 203.21 | 203.97 | 199.85 | 199.94 | 589,804 | -2.71(-1.34%) |
Apr 20, 2022 | 201.41 | 204.86 | 201.41 | 202.65 | 664,450 | +1.50(+0.75%) |
Apr 19, 2022 | 196.13 | 202.41 | 196.09 | 201.14 | 1,027,936 | +5.42(+2.77%) |
Apr 18, 2022 | 195.32 | 197.21 | 194.97 | 195.73 | 404,279 | -0.10(-0.05%) |
Apr 14, 2022 | 196.73 | 197.99 | 194.57 | 195.83 | 405,708 | -0.06(-0.03%) |
Apr 13, 2022 | 196.62 | 197.15 | 194.03 | 195.88 | 397,383 | -0.22(-0.11%) |
Apr 12, 2022 | 193.80 | 197.60 | 193.66 | 196.10 | 472,208 | +2.07(+1.07%) |
Apr 11, 2022 | 196.90 | 197.66 | 192.57 | 194.03 | 441,283 | -2.86(-1.46%) |
Apr 08, 2022 | 197.85 | 198.00 | 195.81 | 196.90 | 485,705 | +0.32(+0.16%) |
Apr 07, 2022 | 194.68 | 197.87 | 193.34 | 196.57 | 715,371 | +0.91(+0.47%) |
Apr 06, 2022 | 189.06 | 196.09 | 188.10 | 195.66 | 873,179 | +6.36(+3.36%) |
Apr 05, 2022 | 189.71 | 192.79 | 188.32 | 189.30 | 812,625 | -0.66(-0.35%) |
Apr 04, 2022 | 193.03 | 194.22 | 187.25 | 189.97 | 659,059 | -3.11(-1.61%) |
Apr 01, 2022 | 189.65 | 193.57 | 189.59 | 193.08 | 543,991 | +3.66(+1.93%) |
Mar 31, 2022 | 194.35 | 194.41 | 189.40 | 189.42 | 1,180,928 | -3.09(-1.60%) |
Mar 30, 2022 | 192.63 | 194.44 | 192.07 | 192.51 | 635,425 | -0.32(-0.17%) |
Mar 29, 2022 | 186.21 | 193.81 | 185.15 | 192.83 | 971,072 | +7.99(+4.32%) |
Mar 28, 2022 | 182.94 | 186.05 | 182.44 | 184.84 | 884,868 | +2.83(+1.55%) |
Mar 25, 2022 | 180.75 | 182.36 | 179.79 | 182.02 | 494,248 | +2.49(+1.39%) |
Mar 24, 2022 | 178.59 | 179.70 | 177.99 | 179.53 | 438,435 | +1.20(+0.67%) |
Mar 23, 2022 | 180.36 | 180.37 | 177.02 | 178.33 | 443,199 | -2.01(-1.11%) |
Mar 22, 2022 | 181.26 | 182.64 | 179.58 | 180.34 | 706,188 | -0.17(-0.09%) |
Mar 21, 2022 | 179.65 | 181.39 | 178.33 | 180.51 | 530,238 | +1.38(+0.77%) |
Mar 18, 2022 | 179.66 | 182.43 | 178.11 | 179.12 | 1,583,161 | -1.48(-0.82%) |
Mar 17, 2022 | 178.18 | 181.03 | 177.97 | 180.61 | 824,449 | +2.41(+1.35%) |
Mar 16, 2022 | 174.87 | 179.04 | 174.35 | 178.19 | 1,065,526 | +3.43(+1.96%) |
Mar 15, 2022 | 178.35 | 178.53 | 172.50 | 174.77 | 1,083,640 | -1.53(-0.87%) |
Mar 14, 2022 | 180.58 | 181.05 | 175.80 | 176.29 | 913,709 | -3.37(-1.88%) |
Mar 11, 2022 | 179.90 | 182.15 | 178.95 | 179.67 | 691,298 | +0.21(+0.12%) |
Mar 10, 2022 | 180.20 | 180.99 | 177.47 | 179.46 | 628,716 | -1.55(-0.85%) |
Mar 09, 2022 | 182.53 | 183.47 | 180.01 | 181.00 | 654,651 | +1.26(+0.70%) |
Mar 08, 2022 | 182.45 | 183.58 | 178.98 | 179.74 | 1,030,670 | -3.35(-1.83%) |
Mar 07, 2022 | 183.33 | 184.90 | 180.55 | 183.09 | 1,133,825 | -0.59(-0.32%) |
Mar 04, 2022 | 177.16 | 184.01 | 176.42 | 183.67 | 768,424 | +5.17(+2.89%) |
Mar 03, 2022 | 178.85 | 179.22 | 175.50 | 178.51 | 549,278 | +1.39(+0.78%) |
Mar 02, 2022 | 175.27 | 177.95 | 175.27 | 177.12 | 773,536 | +2.14(+1.22%) |
Mar 01, 2022 | 174.29 | 176.48 | 172.38 | 174.98 | 842,256 | +2.95(+1.72%) |
Feb 28, 2022 | 175.75 | 175.83 | 170.30 | 172.02 | 982,486 | -5.51(-3.11%) |
Feb 25, 2022 | 173.62 | 177.66 | 173.19 | 177.54 | 649,825 | +4.06(+2.34%) |
Feb 24, 2022 | 162.84 | 174.12 | 160.24 | 173.48 | 1,036,158 | +2.86(+1.68%) |
Feb 23, 2022 | 171.07 | 174.99 | 170.28 | 170.62 | 1,085,392 | +1.22(+0.72%) |
Feb 22, 2022 | 171.31 | 172.27 | 168.52 | 169.40 | 735,867 | -2.01(-1.17%) |
Feb 18, 2022 | 171.41 | 0 | -1.14(-0.66%) | |||
Feb 17, 2022 | 172.19 | 174.19 | 171.92 | 172.55 | 611,549 | -1.86(-1.06%) |
Feb 16, 2022 | 176.52 | 176.76 | 171.92 | 174.41 | 701,659 | -1.30(-0.74%) |
Feb 15, 2022 | 179.34 | 179.59 | 174.86 | 175.71 | 657,920 | -1.86(-1.05%) |
Feb 14, 2022 | 180.00 | 181.29 | 176.65 | 177.56 | 593,417 | -2.48(-1.38%) |
Feb 11, 2022 | 182.64 | 183.27 | 178.45 | 180.04 | 869,915 | -1.77(-0.98%) |
Feb 10, 2022 | 184.20 | 186.99 | 180.48 | 181.82 | 557,747 | -5.91(-3.15%) |
Feb 09, 2022 | 185.00 | 188.15 | 184.53 | 187.73 | 483,871 | +5.64(+3.10%) |
Feb 08, 2022 | 182.48 | 183.84 | 181.17 | 182.09 | 831,407 | -0.54(-0.30%) |
Feb 07, 2022 | 184.19 | 184.72 | 182.12 | 182.63 | 554,841 | -1.56(-0.85%) |
Feb 04, 2022 | 185.75 | 186.74 | 182.27 | 184.19 | 662,885 | -2.82(-1.51%) |
Feb 03, 2022 | 187.71 | 188.94 | 187.01 | 858,080 | -2.08(-1.10%) | |
Feb 02, 2022 | 181.91 | 189.66 | 181.91 | 189.08 | 1,177,322 | +8.46(+4.68%) |