Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 195.62 | 196.69 | 188.05 | 188.72 | 375,420 | -8.07(-4.10%) |
Apr 28, 2022 | 192.02 | 196.92 | 189.43 | 196.78 | 519,637 | +7.13(+3.76%) |
Apr 27, 2022 | 188.64 | 191.13 | 187.51 | 189.65 | 617,872 | +1.00(+0.53%) |
Apr 26, 2022 | 183.27 | 193.19 | 183.27 | 188.65 | 581,882 | +5.75(+3.14%) |
Apr 25, 2022 | 184.53 | 184.53 | 178.76 | 182.90 | 539,918 | -2.32(-1.25%) |
Apr 22, 2022 | 185.70 | 186.98 | 184.05 | 185.22 | 1,032,644 | -2.34(-1.25%) |
Apr 21, 2022 | 185.92 | 188.71 | 185.40 | 187.56 | 444,381 | +3.05(+1.65%) |
Apr 20, 2022 | 183.75 | 186.50 | 183.75 | 184.51 | 216,035 | +2.30(+1.26%) |
Apr 19, 2022 | 176.76 | 182.28 | 176.73 | 182.21 | 247,856 | +6.11(+3.47%) |
Apr 18, 2022 | 178.14 | 180.52 | 175.44 | 176.09 | 265,483 | -2.62(-1.46%) |
Apr 14, 2022 | 178.28 | 180.25 | 178.00 | 178.71 | 309,483 | +0.62(+0.35%) |
Apr 13, 2022 | 175.41 | 178.31 | 175.41 | 178.09 | 190,259 | +2.71(+1.55%) |
Apr 12, 2022 | 177.56 | 179.67 | 175.18 | 175.38 | 271,546 | -1.47(-0.83%) |
Apr 11, 2022 | 177.49 | 179.97 | 176.32 | 176.84 | 268,908 | -1.29(-0.73%) |
Apr 08, 2022 | 178.29 | 180.03 | 177.08 | 178.14 | 259,452 | +0.04(+0.02%) |
Apr 07, 2022 | 175.50 | 178.66 | 174.79 | 178.10 | 302,737 | +1.63(+0.92%) |
Apr 06, 2022 | 173.86 | 176.74 | 173.56 | 176.47 | 209,652 | +0.90(+0.51%) |
Apr 05, 2022 | 178.30 | 179.28 | 175.01 | 175.57 | 236,309 | -3.36(-1.88%) |
Apr 04, 2022 | 178.69 | 179.62 | 175.75 | 178.93 | 195,025 | -0.31(-0.17%) |
Apr 01, 2022 | 178.91 | 180.14 | 177.15 | 179.24 | 257,830 | +1.72(+0.97%) |
Mar 31, 2022 | 184.36 | 185.03 | 177.19 | 177.52 | 431,233 | -6.64(-3.60%) |
Mar 30, 2022 | 184.67 | 185.66 | 183.15 | 184.16 | 325,388 | -1.15(-0.62%) |
Mar 29, 2022 | 182.70 | 185.66 | 182.70 | 185.31 | 342,389 | +4.38(+2.42%) |
Mar 28, 2022 | 179.12 | 180.99 | 178.29 | 180.93 | 263,352 | +0.91(+0.50%) |
Mar 25, 2022 | 175.80 | 180.11 | 175.43 | 180.02 | 353,788 | +4.19(+2.38%) |
Mar 24, 2022 | 175.26 | 175.87 | 173.60 | 175.83 | 370,590 | +1.53(+0.88%) |
Mar 23, 2022 | 179.08 | 179.18 | 173.75 | 174.31 | 485,858 | -6.34(-3.51%) |
Mar 22, 2022 | 184.09 | 184.27 | 180.61 | 180.64 | 401,410 | -2.84(-1.55%) |
Mar 21, 2022 | 183.14 | 184.47 | 182.11 | 183.48 | 330,440 | +0.35(+0.19%) |
Mar 18, 2022 | 181.10 | 183.34 | 179.29 | 183.13 | 506,691 | +1.30(+0.72%) |
Mar 17, 2022 | 179.90 | 182.47 | 179.46 | 181.83 | 356,836 | +0.58(+0.32%) |
Mar 16, 2022 | 177.81 | 181.61 | 177.51 | 181.25 | 411,375 | +5.08(+2.88%) |
Mar 15, 2022 | 173.70 | 176.20 | 172.80 | 176.17 | 279,501 | +3.37(+1.95%) |
Mar 14, 2022 | 173.07 | 174.45 | 171.74 | 172.80 | 155,979 | +0.62(+0.36%) |
Mar 11, 2022 | 174.35 | 176.60 | 172.05 | 172.18 | 246,948 | -1.60(-0.92%) |
Mar 10, 2022 | 173.00 | 173.83 | 169.95 | 173.78 | 327,057 | -1.42(-0.81%) |
Mar 09, 2022 | 175.90 | 177.22 | 174.03 | 175.20 | 373,819 | +2.07(+1.19%) |
Mar 08, 2022 | 172.64 | 177.33 | 171.39 | 173.14 | 287,963 | +1.60(+0.94%) |
Mar 07, 2022 | 175.02 | 176.56 | 171.00 | 171.53 | 379,204 | -3.20(-1.83%) |
Mar 04, 2022 | 172.57 | 175.04 | 171.94 | 174.73 | 308,106 | +0.16(+0.09%) |
Mar 03, 2022 | 176.45 | 176.96 | 173.53 | 174.57 | 370,195 | -0.61(-0.35%) |
Mar 02, 2022 | 171.86 | 175.88 | 170.25 | 175.18 | 350,028 | +5.19(+3.05%) |
Mar 01, 2022 | 172.10 | 172.92 | 168.62 | 170.00 | 520,399 | -2.19(-1.27%) |
Feb 28, 2022 | 172.11 | 174.88 | 170.87 | 172.19 | 339,716 | -2.30(-1.32%) |
Feb 25, 2022 | 169.38 | 175.02 | 169.99 | 174.49 | 347,816 | +5.35(+3.16%) |
Feb 24, 2022 | 165.11 | 170.11 | 163.97 | 169.14 | 351,940 | +1.33(+0.79%) |
Feb 23, 2022 | 170.85 | 171.76 | 167.80 | 167.81 | 362,868 | -2.51(-1.47%) |
Feb 22, 2022 | 171.82 | 172.98 | 169.26 | 170.32 | 315,673 | -1.90(-1.10%) |
Feb 18, 2022 | 172.22 | 0 | -1.49(-0.86%) | |||
Feb 17, 2022 | 176.17 | 176.93 | 173.68 | 173.71 | 307,561 | -4.25(-2.39%) |
Feb 16, 2022 | 176.95 | 179.06 | 176.95 | 177.96 | 250,407 | +0.06(+0.03%) |
Feb 15, 2022 | 177.99 | 179.74 | 176.71 | 177.90 | 302,874 | +1.89(+1.07%) |
Feb 14, 2022 | 175.64 | 177.07 | 173.41 | 176.01 | 495,963 | -0.01(-0.01%) |
Feb 11, 2022 | 179.79 | 179.97 | 174.86 | 176.02 | 362,900 | -3.02(-1.69%) |
Feb 10, 2022 | 181.20 | 184.02 | 177.87 | 179.05 | 321,862 | -5.42(-2.94%) |
Feb 09, 2022 | 183.13 | 185.67 | 182.96 | 184.46 | 431,578 | +3.43(+1.89%) |
Feb 08, 2022 | 178.55 | 181.75 | 176.80 | 181.03 | 299,127 | +2.91(+1.63%) |
Feb 07, 2022 | 178.56 | 179.96 | 176.99 | 178.12 | 295,384 | -1.15(-0.64%) |
Feb 04, 2022 | 178.17 | 181.71 | 177.90 | 179.28 | 488,105 | +1.22(+0.69%) |
Feb 03, 2022 | 180.76 | 177.27 | 178.06 | 410,963 | -2.81(-1.56%) | |
Feb 02, 2022 | 181.72 | 182.32 | 179.56 | 180.87 | 307,891 | -0.17(-0.10%) |