Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 203.36 | 203.97 | 197.58 | 198.96 | 347,634 | -5.02(-2.46%) |
Apr 28, 2022 | 205.91 | 206.06 | 202.14 | 203.98 | 195,804 | -1.43(-0.70%) |
Apr 27, 2022 | 203.14 | 207.69 | 202.27 | 205.41 | 227,476 | +2.10(+1.03%) |
Apr 26, 2022 | 207.51 | 208.93 | 202.97 | 203.31 | 245,954 | -5.72(-2.74%) |
Apr 25, 2022 | 208.72 | 209.96 | 205.39 | 209.03 | 253,240 | +0.71(+0.34%) |
Apr 22, 2022 | 210.78 | 211.19 | 207.03 | 208.32 | 232,903 | -2.12(-1.01%) |
Apr 21, 2022 | 209.31 | 213.52 | 207.26 | 210.44 | 223,858 | -2.52(-1.18%) |
Apr 20, 2022 | 210.41 | 213.21 | 210.41 | 212.96 | 133,810 | +2.76(+1.31%) |
Apr 19, 2022 | 205.94 | 210.98 | 205.94 | 210.19 | 209,535 | +4.48(+2.18%) |
Apr 18, 2022 | 205.50 | 207.20 | 204.62 | 205.71 | 174,292 | -0.74(-0.36%) |
Apr 14, 2022 | 207.61 | 209.59 | 205.86 | 206.45 | 191,474 | -1.37(-0.66%) |
Apr 13, 2022 | 202.86 | 208.15 | 201.88 | 207.82 | 227,797 | +4.98(+2.46%) |
Apr 12, 2022 | 204.28 | 205.25 | 202.38 | 202.84 | 187,917 | -0.75(-0.37%) |
Apr 11, 2022 | 205.92 | 206.67 | 202.70 | 203.59 | 260,977 | -1.19(-0.58%) |
Apr 08, 2022 | 205.11 | 207.72 | 204.16 | 204.79 | 249,070 | -0.25(-0.12%) |
Apr 07, 2022 | 200.99 | 206.37 | 199.45 | 205.03 | 364,426 | +4.79(+2.39%) |
Apr 06, 2022 | 196.56 | 200.89 | 195.53 | 200.25 | 265,688 | +2.12(+1.07%) |
Apr 05, 2022 | 197.40 | 198.94 | 196.01 | 198.13 | 324,453 | +1.19(+0.61%) |
Apr 04, 2022 | 195.69 | 197.80 | 193.59 | 196.93 | 409,309 | +1.35(+0.69%) |
Apr 01, 2022 | 196.86 | 198.28 | 194.11 | 195.58 | 343,347 | +0.05(+0.03%) |
Mar 31, 2022 | 196.72 | 199.47 | 195.12 | 195.53 | 319,936 | -1.37(-0.70%) |
Mar 30, 2022 | 197.62 | 199.80 | 194.92 | 196.90 | 160,792 | -1.57(-0.79%) |
Mar 29, 2022 | 197.34 | 199.65 | 196.97 | 198.47 | 222,940 | +1.58(+0.80%) |
Mar 28, 2022 | 194.43 | 197.10 | 192.65 | 196.89 | 298,269 | +2.76(+1.42%) |
Mar 25, 2022 | 191.41 | 194.33 | 189.71 | 194.13 | 237,099 | +3.48(+1.83%) |
Mar 24, 2022 | 187.34 | 190.97 | 186.85 | 190.65 | 187,384 | +3.68(+1.97%) |
Mar 23, 2022 | 186.75 | 188.03 | 185.04 | 186.97 | 199,506 | -0.49(-0.26%) |
Mar 22, 2022 | 189.10 | 189.64 | 187.04 | 187.46 | 189,713 | -0.49(-0.26%) |
Mar 21, 2022 | 187.76 | 189.69 | 187.01 | 187.95 | 194,166 | -1.07(-0.56%) |
Mar 18, 2022 | 188.44 | 189.43 | 185.43 | 189.02 | 333,657 | +1.53(+0.82%) |
Mar 17, 2022 | 184.39 | 187.97 | 183.52 | 187.49 | 233,950 | +3.08(+1.67%) |
Mar 16, 2022 | 185.19 | 187.79 | 180.38 | 184.41 | 258,994 | +1.53(+0.84%) |
Mar 15, 2022 | 181.57 | 183.89 | 178.30 | 182.88 | 384,355 | +5.10(+2.87%) |
Mar 14, 2022 | 172.61 | 178.49 | 171.73 | 177.78 | 527,202 | +5.85(+3.40%) |
Mar 11, 2022 | 178.64 | 178.64 | 171.79 | 171.93 | 354,660 | -4.84(-2.74%) |
Mar 10, 2022 | 182.62 | 182.62 | 176.14 | 176.76 | 318,546 | -5.98(-3.27%) |
Mar 09, 2022 | 172.67 | 184.85 | 170.20 | 182.74 | 592,914 | +13.20(+7.79%) |
Mar 08, 2022 | 174.86 | 177.17 | 168.54 | 169.54 | 697,922 | -5.67(-3.24%) |
Mar 07, 2022 | 187.19 | 188.13 | 174.16 | 175.22 | 427,788 | -12.66(-6.74%) |
Mar 04, 2022 | 186.76 | 188.94 | 183.55 | 187.87 | 720,337 | +1.55(+0.83%) |
Mar 03, 2022 | 187.47 | 189.56 | 185.26 | 186.32 | 211,876 | -0.28(-0.15%) |
Mar 02, 2022 | 182.69 | 187.47 | 181.54 | 186.60 | 303,394 | +3.56(+1.95%) |
Mar 01, 2022 | 185.32 | 186.42 | 182.76 | 183.04 | 413,947 | -2.54(-1.37%) |
Feb 28, 2022 | 182.88 | 186.10 | 182.41 | 185.57 | 362,186 | +1.13(+0.62%) |
Feb 25, 2022 | 179.30 | 185.62 | 181.25 | 184.44 | 187,504 | +5.43(+3.03%) |
Feb 24, 2022 | 178.01 | 179.68 | 174.59 | 179.01 | 350,016 | -1.54(-0.85%) |
Feb 23, 2022 | 180.56 | 183.23 | 179.31 | 180.55 | 236,447 | +1.51(+0.84%) |
Feb 22, 2022 | 182.65 | 182.65 | 178.48 | 179.04 | 168,100 | -3.18(-1.74%) |
Feb 18, 2022 | 182.22 | 0 | +2.42(+1.34%) | |||
Feb 17, 2022 | 181.41 | 182.62 | 179.76 | 179.80 | 121,200 | -2.11(-1.16%) |
Feb 16, 2022 | 181.95 | 182.84 | 179.68 | 181.91 | 147,713 | -0.82(-0.45%) |
Feb 15, 2022 | 181.50 | 183.99 | 181.43 | 182.73 | 255,646 | +2.55(+1.41%) |
Feb 14, 2022 | 179.59 | 181.22 | 178.46 | 180.19 | 238,227 | +0.88(+0.49%) |
Feb 11, 2022 | 178.03 | 182.76 | 178.03 | 179.31 | 280,794 | -1.22(-0.68%) |
Feb 10, 2022 | 182.97 | 185.45 | 180.11 | 180.53 | 196,481 | -3.75(-2.03%) |
Feb 09, 2022 | 184.62 | 186.76 | 183.62 | 184.28 | 212,049 | -0.05(-0.03%) |
Feb 08, 2022 | 181.77 | 185.09 | 181.60 | 184.33 | 146,421 | +2.57(+1.42%) |
Feb 07, 2022 | 183.83 | 184.12 | 181.45 | 181.76 | 175,164 | -1.56(-0.85%) |
Feb 04, 2022 | 184.69 | 185.53 | 180.29 | 183.32 | 140,495 | -1.60(-0.86%) |
Feb 03, 2022 | 186.68 | 188.68 | 184.17 | 184.91 | 149,902 | -2.03(-1.09%) |
Feb 02, 2022 | 186.14 | 187.92 | 184.44 | 186.95 | 323,673 | +0.94(+0.50%) |