Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 204.49 | 207.43 | 200.71 | 201.35 | 93,018 | -2.57(-1.26%) |
Apr 28, 2022 | 199.81 | 204.40 | 192.90 | 203.92 | 224,339 | +6.60(+3.34%) |
Apr 27, 2022 | 194.34 | 198.12 | 192.70 | 197.32 | 147,051 | +4.44(+2.30%) |
Apr 26, 2022 | 188.04 | 194.85 | 188.04 | 192.88 | 74,504 | +5.07(+2.70%) |
Apr 25, 2022 | 187.56 | 189.20 | 186.28 | 187.81 | 48,164 | -1.26(-0.67%) |
Apr 22, 2022 | 189.96 | 191.04 | 187.19 | 189.07 | 124,435 | -0.03(-0.01%) |
Apr 21, 2022 | 193.43 | 193.43 | 188.97 | 189.10 | 63,077 | -1.60(-0.84%) |
Apr 20, 2022 | 194.23 | 194.23 | 189.63 | 190.69 | 50,801 | -1.29(-0.67%) |
Apr 19, 2022 | 191.63 | 193.23 | 188.12 | 191.99 | 85,027 | +0.65(+0.34%) |
Apr 18, 2022 | 190.93 | 192.49 | 189.56 | 191.34 | 21,112 | +0.14(+0.07%) |
Apr 14, 2022 | 191.50 | 193.29 | 189.90 | 191.20 | 23,813 | -1.62(-0.84%) |
Apr 13, 2022 | 191.60 | 194.14 | 189.39 | 192.82 | 57,600 | +2.79(+1.47%) |
Apr 12, 2022 | 189.98 | 192.84 | 188.90 | 190.04 | 16,364 | +2.11(+1.12%) |
Apr 11, 2022 | 188.71 | 189.71 | 186.80 | 187.93 | 21,019 | +0.96(+0.51%) |
Apr 08, 2022 | 189.58 | 189.95 | 185.66 | 186.97 | 34,358 | -3.66(-1.92%) |
Apr 07, 2022 | 193.26 | 193.26 | 188.33 | 190.63 | 35,100 | -1.67(-0.87%) |
Apr 06, 2022 | 197.71 | 198.21 | 191.28 | 192.30 | 38,581 | -7.84(-3.92%) |
Apr 05, 2022 | 201.87 | 202.93 | 200.14 | 200.14 | 34,108 | -4.55(-2.22%) |
Apr 04, 2022 | 207.85 | 211.85 | 204.68 | 204.69 | 34,013 | -4.86(-2.32%) |
Apr 01, 2022 | 211.30 | 212.96 | 206.76 | 209.55 | 76,972 | +5.08(+2.49%) |
Mar 31, 2022 | 199.59 | 206.80 | 198.14 | 204.47 | 83,793 | +4.47(+2.23%) |
Mar 30, 2022 | 201.42 | 201.73 | 197.32 | 200.00 | 24,606 | -0.62(-0.31%) |
Mar 29, 2022 | 201.71 | 202.62 | 198.99 | 200.62 | 43,906 | -0.81(-0.40%) |
Mar 28, 2022 | 201.46 | 202.70 | 199.20 | 201.43 | 24,912 | +1.09(+0.54%) |
Mar 25, 2022 | 200.41 | 200.57 | 196.53 | 200.34 | 25,434 | +1.91(+0.96%) |
Mar 24, 2022 | 193.06 | 198.72 | 193.06 | 198.44 | 43,082 | +3.33(+1.71%) |
Mar 23, 2022 | 196.66 | 196.78 | 193.43 | 195.10 | 25,421 | -1.43(-0.73%) |
Mar 22, 2022 | 193.31 | 196.62 | 192.63 | 196.53 | 30,324 | +4.83(+2.52%) |
Mar 21, 2022 | 192.05 | 194.84 | 191.18 | 191.71 | 16,274 | -0.80(-0.42%) |
Mar 18, 2022 | 183.50 | 192.86 | 183.22 | 192.51 | 29,551 | +7.83(+4.24%) |
Mar 17, 2022 | 182.29 | 184.73 | 180.66 | 184.68 | 44,076 | +1.72(+0.94%) |
Mar 16, 2022 | 182.05 | 186.44 | 178.74 | 182.95 | 47,173 | +3.10(+1.72%) |
Mar 15, 2022 | 179.66 | 182.74 | 178.03 | 179.85 | 91,243 | +2.23(+1.26%) |
Mar 14, 2022 | 174.10 | 177.63 | 174.10 | 177.62 | 18,618 | +1.57(+0.89%) |
Mar 11, 2022 | 177.20 | 177.90 | 175.55 | 176.05 | 39,941 | +0.31(+0.18%) |
Mar 10, 2022 | 177.56 | 179.93 | 174.89 | 175.74 | 29,951 | -2.52(-1.41%) |
Mar 09, 2022 | 174.91 | 179.93 | 174.91 | 178.25 | 33,406 | +8.15(+4.79%) |
Mar 08, 2022 | 174.20 | 175.90 | 166.45 | 170.11 | 52,572 | -1.88(-1.09%) |
Mar 07, 2022 | 184.80 | 184.89 | 171.62 | 171.99 | 48,164 | -15.29(-8.16%) |
Mar 04, 2022 | 189.91 | 189.91 | 185.82 | 187.28 | 25,306 | -7.66(-3.93%) |
Mar 03, 2022 | 199.30 | 199.30 | 194.25 | 194.94 | 26,954 | -3.69(-1.86%) |
Mar 02, 2022 | 194.36 | 200.79 | 194.10 | 198.63 | 54,462 | +6.18(+3.21%) |
Mar 01, 2022 | 199.97 | 199.97 | 191.48 | 192.45 | 35,513 | -6.80(-3.41%) |
Feb 28, 2022 | 195.08 | 200.55 | 194.01 | 199.25 | 67,889 | +2.79(+1.42%) |
Feb 25, 2022 | 195.41 | 198.34 | 194.41 | 196.46 | 50,266 | +4.84(+2.52%) |
Feb 24, 2022 | 191.56 | 191.88 | 184.91 | 191.62 | 56,107 | -3.25(-1.67%) |
Feb 23, 2022 | 202.69 | 202.69 | 194.87 | 194.87 | 54,897 | -7.52(-3.72%) |
Feb 22, 2022 | 202.96 | 204.18 | 198.29 | 202.39 | 50,858 | -0.62(-0.30%) |
Feb 18, 2022 | 203.01 | 0 | -1.89(-0.92%) | |||
Feb 17, 2022 | 205.75 | 206.85 | 203.95 | 204.90 | 28,902 | -1.54(-0.75%) |
Feb 16, 2022 | 205.30 | 207.03 | 204.84 | 206.44 | 29,248 | +2.14(+1.05%) |
Feb 15, 2022 | 202.01 | 205.80 | 201.88 | 204.30 | 27,336 | +3.05(+1.52%) |
Feb 14, 2022 | 199.64 | 203.57 | 199.64 | 201.25 | 27,019 | -0.04(-0.02%) |
Feb 11, 2022 | 206.68 | 210.55 | 201.09 | 201.29 | 44,688 | -2.73(-1.34%) |
Feb 10, 2022 | 200.24 | 208.59 | 200.24 | 204.02 | 32,668 | +1.19(+0.59%) |
Feb 09, 2022 | 200.06 | 203.94 | 199.51 | 202.83 | 30,351 | +5.65(+2.86%) |
Feb 08, 2022 | 189.26 | 198.30 | 189.26 | 197.18 | 29,201 | +6.51(+3.42%) |
Feb 07, 2022 | 190.46 | 190.67 | 188.37 | 190.67 | 6,863 | +1.70(+0.90%) |
Feb 04, 2022 | 189.61 | 192.31 | 187.67 | 188.97 | 31,944 | -1.48(-0.78%) |
Feb 03, 2022 | 187.89 | 191.50 | 190.44 | 10,912 | -0.53(-0.28%) | |
Feb 02, 2022 | 190.79 | 194.27 | 189.81 | 190.97 | 39,099 | +1.56(+0.82%) |