Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 183.12 | 185.42 | 178.38 | 179.11 | 905,388 | -5.01(-2.72%) |
Apr 28, 2022 | 185.63 | 186.29 | 182.27 | 184.12 | 966,525 | -0.37(-0.20%) |
Apr 27, 2022 | 180.38 | 186.63 | 180.28 | 184.49 | 979,458 | +4.05(+2.25%) |
Apr 26, 2022 | 184.48 | 187.38 | 180.30 | 180.44 | 989,643 | -5.26(-2.83%) |
Apr 25, 2022 | 187.45 | 187.45 | 181.18 | 185.70 | 1,495,218 | -2.89(-1.53%) |
Apr 22, 2022 | 193.94 | 194.66 | 188.26 | 188.59 | 903,381 | -7.25(-3.70%) |
Apr 21, 2022 | 196.16 | 198.45 | 195.13 | 195.84 | 1,025,885 | +1.94(+1.00%) |
Apr 20, 2022 | 192.66 | 194.79 | 192.05 | 193.90 | 933,699 | +3.34(+1.75%) |
Apr 19, 2022 | 186.87 | 191.18 | 186.87 | 190.56 | 1,241,012 | +4.33(+2.32%) |
Apr 18, 2022 | 185.22 | 188.06 | 185.22 | 186.23 | 618,513 | +0.73(+0.39%) |
Apr 14, 2022 | 184.72 | 186.52 | 183.60 | 185.50 | 1,051,710 | +1.27(+0.69%) |
Apr 13, 2022 | 181.54 | 184.97 | 181.34 | 184.23 | 896,097 | +1.91(+1.05%) |
Apr 12, 2022 | 182.85 | 186.72 | 181.93 | 182.32 | 1,068,926 | -0.33(-0.18%) |
Apr 11, 2022 | 184.32 | 187.78 | 182.47 | 182.65 | 1,182,632 | -1.67(-0.90%) |
Apr 08, 2022 | 185.25 | 187.27 | 183.03 | 184.32 | 1,330,122 | -1.34(-0.72%) |
Apr 07, 2022 | 187.09 | 187.25 | 184.05 | 185.66 | 931,530 | -2.27(-1.21%) |
Apr 06, 2022 | 187.50 | 188.26 | 184.74 | 187.94 | 1,289,872 | -1.50(-0.79%) |
Apr 05, 2022 | 191.08 | 192.21 | 187.26 | 189.43 | 1,247,349 | -2.08(-1.09%) |
Apr 04, 2022 | 189.47 | 192.05 | 183.66 | 191.51 | 2,024,221 | +1.19(+0.63%) |
Apr 01, 2022 | 195.85 | 196.08 | 187.84 | 190.32 | 1,422,329 | -3.86(-1.99%) |
Mar 31, 2022 | 197.31 | 198.37 | 194.08 | 194.18 | 1,174,535 | -4.22(-2.13%) |
Mar 30, 2022 | 200.82 | 200.82 | 197.04 | 198.41 | 756,348 | -2.66(-1.32%) |
Mar 29, 2022 | 198.07 | 201.66 | 197.82 | 201.07 | 749,514 | +4.41(+2.24%) |
Mar 28, 2022 | 197.72 | 197.72 | 193.80 | 196.65 | 679,107 | -1.84(-0.93%) |
Mar 25, 2022 | 198.09 | 199.00 | 196.52 | 198.49 | 589,157 | +0.40(+0.20%) |
Mar 24, 2022 | 198.08 | 200.55 | 196.46 | 198.09 | 849,458 | +1.15(+0.58%) |
Mar 23, 2022 | 196.50 | 199.29 | 195.56 | 196.95 | 1,120,484 | -1.55(-0.78%) |
Mar 22, 2022 | 197.10 | 199.80 | 196.66 | 198.50 | 1,188,567 | +3.33(+1.71%) |
Mar 21, 2022 | 194.66 | 198.22 | 193.55 | 195.17 | 1,026,697 | -0.57(-0.29%) |
Mar 18, 2022 | 191.68 | 196.05 | 188.66 | 195.74 | 3,647,980 | +1.27(+0.65%) |
Mar 17, 2022 | 191.49 | 195.51 | 191.34 | 194.47 | 773,788 | +0.14(+0.07%) |
Mar 16, 2022 | 188.94 | 194.52 | 187.85 | 194.32 | 1,388,190 | +6.43(+3.42%) |
Mar 15, 2022 | 188.63 | 189.90 | 185.97 | 187.90 | 993,294 | +0.66(+0.35%) |
Mar 14, 2022 | 186.88 | 190.47 | 185.78 | 187.23 | 1,176,683 | +2.35(+1.27%) |
Mar 11, 2022 | 188.22 | 188.90 | 184.66 | 184.89 | 1,253,084 | -1.81(-0.97%) |
Mar 10, 2022 | 185.32 | 186.69 | 1,064,676 | -1.17(-0.62%) | ||
Mar 09, 2022 | 186.21 | 190.18 | 186.00 | 187.87 | 1,487,148 | +5.14(+2.81%) |
Mar 08, 2022 | 181.27 | 190.30 | 179.52 | 182.73 | 1,771,144 | +3.23(+1.80%) |
Mar 07, 2022 | 190.78 | 191.39 | 179.41 | 179.50 | 2,838,047 | -11.78(-6.16%) |
Mar 04, 2022 | 193.28 | 194.95 | 188.63 | 191.28 | 1,933,201 | -6.58(-3.33%) |
Mar 03, 2022 | 197.15 | 200.80 | 194.92 | 197.86 | 1,335,782 | +1.81(+0.92%) |
Mar 02, 2022 | 187.48 | 198.11 | 187.26 | 196.05 | 2,348,785 | +10.42(+5.62%) |
Mar 01, 2022 | 192.83 | 194.08 | 181.79 | 185.62 | 2,337,556 | -7.62(-3.94%) |
Feb 28, 2022 | 190.39 | 195.15 | 190.04 | 193.25 | 2,066,386 | +0.26(+0.13%) |
Feb 25, 2022 | 193.05 | 195.66 | 191.77 | 192.99 | 1,632,490 | +0.55(+0.29%) |
Feb 24, 2022 | 191.31 | 193.13 | 187.57 | 192.44 | 1,604,689 | -2.42(-1.24%) |
Feb 23, 2022 | 203.08 | 203.80 | 194.08 | 194.87 | 1,961,458 | -7.82(-3.86%) |
Feb 22, 2022 | 208.96 | 208.96 | 202.10 | 202.69 | 1,644,171 | -3.75(-1.82%) |
Feb 18, 2022 | 206.43 | 0 | -0.61(-0.29%) | |||
Feb 17, 2022 | 208.73 | 211.59 | 205.99 | 207.04 | 1,028,353 | -3.00(-1.43%) |
Feb 16, 2022 | 208.31 | 212.89 | 207.63 | 210.04 | 1,372,533 | +0.88(+0.42%) |
Feb 15, 2022 | 207.85 | 210.93 | 207.47 | 209.17 | 955,454 | +2.76(+1.34%) |
Feb 14, 2022 | 210.57 | 210.69 | 205.05 | 206.40 | 1,062,130 | -2.57(-1.23%) |
Feb 11, 2022 | 209.72 | 212.96 | 207.54 | 208.97 | 939,429 | -0.99(-0.47%) |
Feb 10, 2022 | 210.02 | 215.02 | 208.98 | 209.96 | 1,070,785 | -2.14(-1.01%) |
Feb 09, 2022 | 210.51 | 213.30 | 209.86 | 212.10 | 1,117,589 | +1.87(+0.89%) |
Feb 08, 2022 | 214.57 | 215.74 | 207.34 | 210.23 | 1,444,012 | -2.85(-1.34%) |
Feb 07, 2022 | 215.50 | 215.77 | 212.32 | 213.08 | 1,347,889 | -1.94(-0.90%) |
Feb 04, 2022 | 212.72 | 217.13 | 209.46 | 215.02 | 1,313,963 | +1.27(+0.59%) |
Feb 03, 2022 | 205.99 | 220.28 | 213.75 | 1,954,595 | +0.73(+0.34%) | |
Feb 02, 2022 | 212.01 | 212.94 | 208.69 | 213.01 | 1,952,076 | +0.88(+0.42%) |