Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 183.52 | 183.52 | 181.44 | 181.44 | 9,091 | -3.27(-1.77%) |
Apr 28, 2022 | 183.72 | 185.50 | 181.81 | 184.71 | 6,191 | +2.45(+1.35%) |
Apr 27, 2022 | 181.87 | 183.26 | 181.53 | 182.26 | 10,391 | +0.55(+0.30%) |
Apr 26, 2022 | 183.74 | 184.11 | 181.71 | 181.71 | 24,338 | -2.20(-1.20%) |
Apr 25, 2022 | 180.91 | 183.99 | 179.57 | 183.91 | 40,545 | +2.31(+1.27%) |
Apr 22, 2022 | 185.02 | 185.02 | 181.60 | 181.60 | 10,801 | -3.56(-1.92%) |
Apr 21, 2022 | 188.49 | 188.49 | 184.93 | 185.17 | 7,647 | -2.50(-1.33%) |
Apr 20, 2022 | 188.48 | 188.48 | 186.89 | 187.67 | 9,871 | -0.13(-0.07%) |
Apr 19, 2022 | 186.73 | 188.36 | 186.71 | 187.80 | 7,676 | +1.00(+0.54%) |
Apr 18, 2022 | 189.79 | 189.79 | 186.21 | 186.80 | 11,178 | -3.94(-2.07%) |
Apr 14, 2022 | 191.42 | 191.94 | 190.74 | 190.74 | 4,361 | -0.34(-0.18%) |
Apr 13, 2022 | 190.03 | 191.22 | 189.95 | 191.08 | 2,872 | +1.58(+0.84%) |
Apr 12, 2022 | 191.46 | 191.46 | 189.28 | 189.49 | 18,053 | -1.49(-0.78%) |
Apr 11, 2022 | 194.68 | 195.33 | 190.87 | 190.98 | 9,372 | -3.93(-2.02%) |
Apr 08, 2022 | 194.84 | 195.88 | 194.25 | 194.91 | 13,215 | -0.05(-0.03%) |
Apr 07, 2022 | 191.88 | 195.40 | 191.88 | 194.96 | 17,772 | +2.99(+1.56%) |
Apr 06, 2022 | 188.11 | 192.16 | 188.11 | 191.97 | 10,258 | +3.55(+1.88%) |
Apr 05, 2022 | 188.42 | 191.27 | 188.42 | 188.42 | 4,707 | +0.12(+0.06%) |
Apr 04, 2022 | 189.81 | 189.81 | 187.42 | 188.31 | 4,729 | -0.81(-0.43%) |
Apr 01, 2022 | 188.20 | 189.26 | 187.46 | 189.12 | 3,953 | +1.46(+0.78%) |
Mar 31, 2022 | 189.39 | 190.18 | 187.66 | 187.66 | 3,677 | -1.73(-0.91%) |
Mar 30, 2022 | 190.21 | 191.24 | 188.49 | 189.39 | 5,811 | -0.41(-0.21%) |
Mar 29, 2022 | 190.22 | 190.83 | 189.52 | 189.79 | 8,906 | +1.21(+0.64%) |
Mar 28, 2022 | 188.29 | 188.98 | 187.27 | 188.59 | 30,778 | +0.23(+0.12%) |
Mar 25, 2022 | 188.74 | 189.24 | 187.73 | 188.35 | 5,396 | +0.44(+0.24%) |
Mar 24, 2022 | 187.95 | 187.97 | 186.79 | 187.91 | 4,202 | +1.40(+0.75%) |
Mar 23, 2022 | 188.03 | 188.15 | 186.51 | 186.51 | 5,446 | -1.71(-0.91%) |
Mar 22, 2022 | 189.10 | 189.10 | 187.64 | 188.23 | 4,910 | -0.38(-0.20%) |
Mar 21, 2022 | 188.56 | 190.18 | 188.19 | 188.60 | 51,339 | -0.41(-0.22%) |
Mar 18, 2022 | 188.59 | 189.48 | 187.85 | 189.02 | 9,759 | +0.50(+0.27%) |
Mar 17, 2022 | 184.85 | 188.61 | 184.85 | 188.52 | 13,563 | +3.59(+1.94%) |
Mar 16, 2022 | 183.78 | 185.15 | 182.37 | 184.93 | 23,436 | +2.18(+1.20%) |
Mar 15, 2022 | 181.78 | 182.74 | 180.50 | 182.74 | 5,982 | +2.26(+1.25%) |
Mar 14, 2022 | 181.44 | 183.11 | 180.19 | 180.48 | 7,952 | +0.12(+0.07%) |
Mar 11, 2022 | 180.76 | 182.11 | 180.36 | 180.36 | 14,163 | +0.45(+0.25%) |
Mar 10, 2022 | 177.83 | 179.91 | 179.91 | 4,092 | +0.60(+0.33%) | |
Mar 09, 2022 | 178.43 | 180.11 | 178.01 | 179.31 | 4,194 | +3.62(+2.06%) |
Mar 08, 2022 | 178.24 | 178.47 | 175.38 | 175.69 | 4,742 | -2.39(-1.34%) |
Mar 07, 2022 | 179.06 | 179.23 | 177.53 | 178.09 | 4,669 | -1.64(-0.91%) |
Mar 04, 2022 | 177.24 | 179.72 | 177.06 | 179.72 | 3,597 | +0.62(+0.35%) |
Mar 03, 2022 | 180.12 | 180.12 | 178.52 | 179.10 | 5,046 | +0.03(+0.02%) |
Mar 02, 2022 | 176.60 | 179.47 | 175.29 | 179.07 | 3,816 | +3.83(+2.19%) |
Mar 01, 2022 | 176.52 | 176.52 | 174.59 | 175.24 | 10,213 | -1.41(-0.80%) |
Feb 28, 2022 | 177.69 | 177.69 | 175.29 | 176.65 | 10,937 | -3.21(-1.79%) |
Feb 25, 2022 | 173.85 | 180.39 | 177.46 | 179.87 | 10,341 | +5.91(+3.40%) |
Feb 24, 2022 | 170.25 | 173.99 | 170.25 | 173.96 | 13,963 | -0.48(-0.28%) |
Feb 23, 2022 | 175.82 | 176.09 | 174.36 | 174.44 | 6,489 | -1.60(-0.91%) |
Feb 22, 2022 | 177.24 | 177.46 | 175.60 | 176.04 | 3,943 | -2.35(-1.32%) |
Feb 18, 2022 | 178.39 | 0 | -1.31(-0.73%) | |||
Feb 17, 2022 | 181.15 | 181.15 | 179.66 | 179.70 | 3,025 | -2.47(-1.35%) |
Feb 16, 2022 | 182.42 | 182.52 | 181.47 | 182.17 | 2,696 | +0.18(+0.10%) |
Feb 15, 2022 | 179.99 | 182.03 | 179.99 | 181.99 | 6,037 | +2.46(+1.37%) |
Feb 14, 2022 | 180.39 | 180.39 | 178.25 | 179.53 | 5,890 | -2.08(-1.14%) |
Feb 11, 2022 | 181.52 | 183.13 | 180.85 | 181.61 | 4,831 | -0.41(-0.23%) |
Feb 10, 2022 | 183.17 | 184.03 | 181.44 | 182.02 | 5,811 | -1.98(-1.08%) |
Feb 09, 2022 | 182.87 | 184.40 | 182.87 | 184.00 | 7,102 | +1.51(+0.83%) |
Feb 08, 2022 | 181.25 | 182.49 | 180.13 | 182.49 | 4,962 | -1.22(-0.67%) |
Feb 07, 2022 | 183.53 | 184.10 | 183.47 | 183.72 | 3,512 | +0.79(+0.43%) |
Feb 04, 2022 | 182.02 | 183.77 | 182.02 | 182.93 | 1,823 | -0.12(-0.07%) |
Feb 03, 2022 | 184.01 | 184.04 | 182.93 | 183.05 | 3,537 | -2.45(-1.32%) |
Feb 02, 2022 | 183.37 | 185.75 | 183.22 | 185.50 | 3,895 | +1.37(+0.74%) |