Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 183.08 | 185.37 | 178.34 | 179.06 | 905,627 | -5.01(-2.72%) |
Apr 28, 2022 | 185.59 | 186.24 | 182.22 | 184.07 | 966,780 | -0.37(-0.20%) |
Apr 27, 2022 | 180.33 | 186.58 | 180.23 | 184.44 | 979,716 | +4.05(+2.25%) |
Apr 26, 2022 | 184.43 | 187.34 | 180.26 | 180.39 | 989,903 | -5.26(-2.83%) |
Apr 25, 2022 | 187.40 | 187.40 | 181.13 | 185.65 | 1,495,611 | -2.89(-1.53%) |
Apr 22, 2022 | 193.89 | 194.60 | 188.21 | 188.54 | 903,619 | -7.25(-3.70%) |
Apr 21, 2022 | 196.11 | 198.40 | 195.08 | 195.79 | 1,026,155 | +1.94(+1.00%) |
Apr 20, 2022 | 192.61 | 194.74 | 192.00 | 193.85 | 933,945 | +3.34(+1.75%) |
Apr 19, 2022 | 186.82 | 191.13 | 186.82 | 190.51 | 1,241,339 | +4.33(+2.32%) |
Apr 18, 2022 | 185.17 | 188.01 | 185.17 | 186.18 | 618,676 | +0.73(+0.39%) |
Apr 14, 2022 | 184.68 | 186.47 | 183.55 | 185.45 | 1,051,987 | +1.27(+0.69%) |
Apr 13, 2022 | 181.50 | 184.92 | 181.29 | 184.18 | 896,333 | +1.91(+1.05%) |
Apr 12, 2022 | 182.80 | 186.67 | 181.88 | 182.27 | 1,069,207 | -0.33(-0.18%) |
Apr 11, 2022 | 184.27 | 187.73 | 182.42 | 182.60 | 1,182,943 | -1.67(-0.90%) |
Apr 08, 2022 | 185.21 | 187.22 | 182.99 | 184.27 | 1,330,472 | -1.34(-0.72%) |
Apr 07, 2022 | 187.04 | 187.20 | 184.00 | 185.61 | 931,775 | -2.27(-1.21%) |
Apr 06, 2022 | 187.45 | 188.21 | 184.69 | 187.88 | 1,290,212 | -1.50(-0.79%) |
Apr 05, 2022 | 191.03 | 192.16 | 187.21 | 189.38 | 1,247,677 | -2.08(-1.09%) |
Apr 04, 2022 | 189.42 | 192.00 | 183.62 | 191.46 | 2,024,754 | +1.19(+0.63%) |
Apr 01, 2022 | 195.80 | 196.03 | 187.79 | 190.27 | 1,422,703 | -3.86(-1.99%) |
Mar 31, 2022 | 197.25 | 198.32 | 194.03 | 194.13 | 1,174,844 | -4.22(-2.13%) |
Mar 30, 2022 | 200.77 | 200.77 | 196.99 | 198.35 | 756,547 | -2.66(-1.32%) |
Mar 29, 2022 | 198.02 | 201.61 | 197.77 | 201.01 | 749,711 | +4.41(+2.24%) |
Mar 28, 2022 | 197.67 | 197.67 | 193.75 | 196.60 | 679,286 | -1.84(-0.93%) |
Mar 25, 2022 | 198.04 | 198.95 | 196.47 | 198.44 | 589,312 | +0.40(+0.20%) |
Mar 24, 2022 | 198.03 | 200.50 | 196.40 | 198.04 | 849,681 | +1.15(+0.58%) |
Mar 23, 2022 | 196.45 | 199.23 | 195.51 | 196.90 | 1,120,779 | -1.55(-0.78%) |
Mar 22, 2022 | 197.05 | 199.74 | 196.61 | 198.45 | 1,188,880 | +3.33(+1.71%) |
Mar 21, 2022 | 194.60 | 198.16 | 193.50 | 195.12 | 1,026,967 | -0.57(-0.29%) |
Mar 18, 2022 | 191.63 | 196.00 | 188.61 | 195.68 | 3,648,940 | +1.27(+0.65%) |
Mar 17, 2022 | 191.43 | 195.46 | 191.29 | 194.42 | 773,992 | +0.14(+0.07%) |
Mar 16, 2022 | 188.89 | 194.47 | 187.80 | 194.27 | 1,388,555 | +6.43(+3.42%) |
Mar 15, 2022 | 188.58 | 189.85 | 185.92 | 187.85 | 993,556 | +0.66(+0.35%) |
Mar 14, 2022 | 186.84 | 190.42 | 185.73 | 187.19 | 1,176,993 | +2.35(+1.27%) |
Mar 11, 2022 | 188.17 | 188.85 | 184.62 | 184.84 | 1,253,414 | -1.81(-0.97%) |
Mar 10, 2022 | 185.27 | 186.65 | 1,064,956 | -1.17(-0.63%) | ||
Mar 09, 2022 | 186.16 | 190.13 | 185.95 | 187.82 | 1,487,539 | +5.14(+2.81%) |
Mar 08, 2022 | 181.22 | 190.25 | 179.47 | 182.68 | 1,771,610 | +3.23(+1.80%) |
Mar 07, 2022 | 190.72 | 191.34 | 179.36 | 179.45 | 2,838,794 | -11.77(-6.16%) |
Mar 04, 2022 | 193.23 | 194.90 | 188.59 | 191.23 | 1,933,710 | -6.58(-3.33%) |
Mar 03, 2022 | 197.09 | 200.75 | 194.87 | 197.80 | 1,336,134 | +1.81(+0.92%) |
Mar 02, 2022 | 187.43 | 198.06 | 187.21 | 196.00 | 2,349,403 | +10.42(+5.61%) |
Mar 01, 2022 | 192.78 | 194.03 | 181.74 | 185.58 | 2,338,171 | -7.62(-3.94%) |
Feb 28, 2022 | 190.34 | 195.10 | 189.99 | 193.19 | 2,066,930 | +0.26(+0.13%) |
Feb 25, 2022 | 193.00 | 195.61 | 191.72 | 192.94 | 1,632,920 | +0.55(+0.29%) |
Feb 24, 2022 | 191.26 | 193.08 | 187.53 | 192.39 | 1,605,111 | -2.42(-1.24%) |
Feb 23, 2022 | 203.03 | 203.75 | 194.03 | 194.81 | 1,961,975 | -7.82(-3.86%) |
Feb 22, 2022 | 208.91 | 208.91 | 202.04 | 202.63 | 1,644,604 | -3.75(-1.82%) |
Feb 18, 2022 | 206.38 | 0 | -0.61(-0.29%) | |||
Feb 17, 2022 | 208.68 | 211.54 | 205.93 | 206.99 | 1,028,624 | -3.00(-1.43%) |
Feb 16, 2022 | 208.25 | 212.83 | 207.58 | 209.99 | 1,372,895 | +0.87(+0.42%) |
Feb 15, 2022 | 207.79 | 210.88 | 207.42 | 209.11 | 955,705 | +2.76(+1.34%) |
Feb 14, 2022 | 210.51 | 210.63 | 204.99 | 206.35 | 1,062,409 | -2.57(-1.23%) |
Feb 11, 2022 | 209.67 | 212.91 | 207.48 | 208.91 | 939,676 | -0.99(-0.47%) |
Feb 10, 2022 | 209.97 | 214.96 | 208.93 | 209.90 | 1,071,067 | -2.14(-1.01%) |
Feb 09, 2022 | 210.46 | 213.24 | 209.81 | 212.04 | 1,117,883 | +1.87(+0.89%) |
Feb 08, 2022 | 214.52 | 215.68 | 207.29 | 210.17 | 1,444,392 | -2.85(-1.34%) |
Feb 07, 2022 | 215.45 | 215.71 | 212.26 | 213.02 | 1,348,244 | -1.94(-0.90%) |
Feb 04, 2022 | 212.66 | 217.07 | 209.40 | 214.96 | 1,314,309 | +1.27(+0.59%) |
Feb 03, 2022 | 205.93 | 220.23 | 213.69 | 1,955,110 | +0.73(+0.34%) | |
Feb 02, 2022 | 211.95 | 212.89 | 208.64 | 212.96 | 1,952,589 | +0.88(+0.42%) |