Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 195.68 | 196.74 | 188.11 | 188.77 | 375,310 | -8.07(-4.10%) |
Apr 28, 2022 | 192.08 | 196.98 | 189.49 | 196.84 | 519,486 | +7.13(+3.76%) |
Apr 27, 2022 | 188.69 | 191.19 | 187.56 | 189.71 | 617,693 | +1.00(+0.53%) |
Apr 26, 2022 | 183.32 | 193.25 | 183.32 | 188.71 | 581,712 | +5.75(+3.14%) |
Apr 25, 2022 | 184.58 | 184.58 | 178.81 | 182.96 | 539,761 | -2.32(-1.25%) |
Apr 22, 2022 | 185.76 | 187.03 | 184.10 | 185.27 | 1,032,344 | -2.34(-1.25%) |
Apr 21, 2022 | 185.97 | 188.76 | 185.46 | 187.61 | 444,252 | +3.05(+1.65%) |
Apr 20, 2022 | 183.81 | 186.56 | 183.81 | 184.56 | 215,972 | +2.30(+1.26%) |
Apr 19, 2022 | 176.81 | 182.33 | 176.79 | 182.26 | 247,784 | +6.12(+3.47%) |
Apr 18, 2022 | 178.19 | 180.57 | 175.49 | 176.14 | 265,406 | -2.62(-1.47%) |
Apr 14, 2022 | 178.34 | 180.30 | 178.05 | 178.76 | 309,393 | +0.62(+0.35%) |
Apr 13, 2022 | 175.46 | 178.37 | 175.46 | 178.14 | 190,203 | +2.72(+1.55%) |
Apr 12, 2022 | 177.61 | 179.72 | 175.23 | 175.43 | 271,467 | -1.47(-0.83%) |
Apr 11, 2022 | 177.54 | 180.02 | 176.37 | 176.90 | 268,830 | -1.30(-0.73%) |
Apr 08, 2022 | 178.35 | 180.09 | 177.13 | 178.19 | 259,377 | +0.04(+0.02%) |
Apr 07, 2022 | 175.55 | 178.71 | 174.84 | 178.15 | 302,649 | +1.63(+0.93%) |
Apr 06, 2022 | 173.91 | 176.79 | 173.61 | 176.52 | 209,591 | +0.90(+0.51%) |
Apr 05, 2022 | 178.36 | 179.33 | 175.06 | 175.62 | 236,241 | -3.36(-1.88%) |
Apr 04, 2022 | 178.74 | 179.67 | 175.81 | 178.98 | 194,968 | -0.31(-0.17%) |
Apr 01, 2022 | 178.97 | 180.19 | 177.20 | 179.29 | 257,755 | +1.72(+0.97%) |
Mar 31, 2022 | 184.41 | 185.09 | 177.25 | 177.57 | 431,108 | -6.64(-3.60%) |
Mar 30, 2022 | 184.72 | 185.71 | 183.21 | 184.21 | 325,294 | -1.15(-0.62%) |
Mar 29, 2022 | 182.75 | 185.71 | 182.75 | 185.36 | 342,290 | +4.38(+2.42%) |
Mar 28, 2022 | 179.17 | 181.04 | 178.35 | 180.98 | 263,275 | +0.91(+0.50%) |
Mar 25, 2022 | 175.85 | 180.16 | 175.48 | 180.08 | 353,685 | +4.19(+2.38%) |
Mar 24, 2022 | 175.31 | 175.92 | 173.65 | 175.88 | 370,483 | +1.53(+0.88%) |
Mar 23, 2022 | 179.13 | 179.24 | 173.81 | 174.35 | 485,716 | -6.34(-3.51%) |
Mar 22, 2022 | 184.14 | 184.33 | 180.66 | 180.69 | 401,294 | -2.84(-1.55%) |
Mar 21, 2022 | 183.20 | 184.52 | 182.16 | 183.53 | 330,344 | +0.35(+0.19%) |
Mar 18, 2022 | 181.15 | 183.39 | 179.34 | 183.19 | 506,544 | +1.30(+0.72%) |
Mar 17, 2022 | 179.95 | 182.53 | 179.51 | 181.88 | 356,732 | +0.58(+0.32%) |
Mar 16, 2022 | 177.86 | 181.66 | 177.56 | 181.30 | 411,255 | +5.08(+2.88%) |
Mar 15, 2022 | 173.75 | 176.25 | 172.85 | 176.22 | 279,420 | +3.37(+1.95%) |
Mar 14, 2022 | 173.12 | 174.50 | 171.78 | 172.85 | 155,934 | +0.62(+0.36%) |
Mar 11, 2022 | 174.40 | 176.66 | 172.10 | 172.23 | 246,876 | -1.60(-0.92%) |
Mar 10, 2022 | 173.05 | 173.88 | 170.00 | 173.83 | 326,962 | -1.42(-0.81%) |
Mar 09, 2022 | 175.95 | 177.27 | 174.07 | 175.25 | 373,710 | +2.07(+1.19%) |
Mar 08, 2022 | 172.69 | 177.38 | 171.44 | 173.19 | 287,879 | +1.60(+0.93%) |
Mar 07, 2022 | 175.07 | 176.61 | 171.05 | 171.58 | 379,094 | -3.20(-1.83%) |
Mar 04, 2022 | 172.62 | 175.09 | 171.99 | 174.78 | 308,016 | +0.16(+0.09%) |
Mar 03, 2022 | 176.50 | 177.01 | 173.58 | 174.63 | 370,087 | -0.61(-0.35%) |
Mar 02, 2022 | 171.91 | 175.93 | 170.30 | 175.24 | 349,926 | +5.19(+3.05%) |
Mar 01, 2022 | 172.15 | 172.97 | 168.67 | 170.05 | 520,248 | -2.19(-1.27%) |
Feb 28, 2022 | 172.16 | 174.94 | 170.92 | 172.24 | 339,617 | -2.30(-1.32%) |
Feb 25, 2022 | 169.43 | 175.07 | 170.04 | 174.54 | 347,715 | +5.35(+3.16%) |
Feb 24, 2022 | 165.16 | 170.16 | 164.02 | 169.19 | 351,837 | +1.33(+0.79%) |
Feb 23, 2022 | 170.90 | 171.81 | 167.85 | 167.86 | 362,763 | -2.51(-1.47%) |
Feb 22, 2022 | 171.87 | 173.03 | 169.31 | 170.37 | 315,581 | -1.90(-1.10%) |
Feb 18, 2022 | 172.27 | 0 | -1.49(-0.86%) | |||
Feb 17, 2022 | 176.22 | 176.98 | 173.73 | 173.76 | 307,472 | -4.25(-2.39%) |
Feb 16, 2022 | 177.00 | 179.12 | 177.00 | 178.01 | 250,334 | +0.06(+0.03%) |
Feb 15, 2022 | 178.04 | 179.79 | 176.76 | 177.96 | 302,786 | +1.89(+1.07%) |
Feb 14, 2022 | 175.69 | 177.12 | 173.46 | 176.06 | 495,819 | -0.01(-0.01%) |
Feb 11, 2022 | 179.85 | 180.02 | 174.91 | 176.07 | 362,794 | -3.03(-1.69%) |
Feb 10, 2022 | 181.25 | 184.07 | 177.92 | 179.10 | 321,768 | -5.42(-2.94%) |
Feb 09, 2022 | 183.18 | 185.73 | 183.02 | 184.52 | 431,453 | +3.43(+1.89%) |
Feb 08, 2022 | 178.60 | 181.80 | 176.85 | 181.09 | 299,040 | +2.91(+1.63%) |
Feb 07, 2022 | 178.61 | 180.01 | 177.04 | 178.18 | 295,298 | -1.15(-0.64%) |
Feb 04, 2022 | 178.22 | 181.76 | 177.96 | 179.33 | 487,963 | +1.22(+0.68%) |
Feb 03, 2022 | 180.82 | 177.32 | 178.11 | 410,843 | -2.81(-1.56%) | |
Feb 02, 2022 | 181.78 | 182.37 | 179.62 | 180.92 | 307,802 | -0.17(-0.10%) |