Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 181.49 | 181.76 | 177.87 | 178.59 | 73,659 | -3.36(-1.85%) |
Apr 28, 2022 | 182.09 | 184.15 | 180.56 | 181.95 | 64,147 | +0.19(+0.11%) |
Apr 27, 2022 | 181.44 | 184.16 | 181.16 | 181.76 | 98,843 | +0.05(+0.03%) |
Apr 26, 2022 | 185.36 | 187.21 | 181.39 | 181.71 | 139,723 | -5.07(-2.71%) |
Apr 25, 2022 | 186.74 | 189.06 | 183.79 | 186.78 | 128,683 | +0.68(+0.36%) |
Apr 22, 2022 | 186.26 | 188.56 | 185.59 | 186.10 | 92,508 | -0.84(-0.45%) |
Apr 21, 2022 | 186.57 | 188.85 | 186.54 | 186.94 | 112,557 | +0.64(+0.34%) |
Apr 20, 2022 | 187.64 | 188.39 | 185.00 | 186.30 | 103,483 | -0.28(-0.15%) |
Apr 19, 2022 | 184.16 | 187.94 | 183.88 | 186.58 | 148,619 | +3.03(+1.65%) |
Apr 18, 2022 | 183.74 | 184.37 | 181.63 | 183.55 | 136,210 | -0.15(-0.08%) |
Apr 14, 2022 | 181.93 | 184.43 | 179.95 | 183.70 | 110,477 | +2.80(+1.55%) |
Apr 13, 2022 | 180.66 | 182.41 | 177.85 | 180.90 | 99,135 | +1.44(+0.80%) |
Apr 12, 2022 | 183.19 | 187.32 | 178.83 | 179.47 | 150,088 | -5.69(-3.07%) |
Apr 11, 2022 | 178.71 | 188.78 | 177.40 | 185.16 | 194,465 | +4.51(+2.50%) |
Apr 08, 2022 | 187.55 | 192.65 | 178.92 | 180.65 | 448,544 | +11.96(+7.09%) |
Apr 07, 2022 | 168.19 | 170.57 | 164.75 | 168.69 | 288,351 | -0.26(-0.15%) |
Apr 06, 2022 | 171.09 | 173.45 | 168.22 | 168.95 | 117,554 | -2.83(-1.65%) |
Apr 05, 2022 | 176.25 | 178.37 | 170.47 | 171.78 | 129,759 | -5.77(-3.25%) |
Apr 04, 2022 | 173.24 | 177.56 | 168.19 | 177.55 | 181,383 | -1.28(-0.72%) |
Apr 01, 2022 | 178.63 | 181.18 | 176.41 | 178.84 | 100,292 | +1.72(+0.97%) |
Mar 31, 2022 | 179.21 | 179.28 | 176.32 | 177.12 | 155,908 | -1.49(-0.83%) |
Mar 30, 2022 | 181.82 | 181.82 | 178.32 | 178.60 | 71,884 | -3.61(-1.98%) |
Mar 29, 2022 | 181.30 | 185.15 | 180.81 | 182.21 | 117,153 | +3.17(+1.77%) |
Mar 28, 2022 | 178.19 | 181.35 | 176.03 | 179.04 | 77,833 | +0.00(+0.00%) |
Mar 25, 2022 | 177.98 | 180.80 | 177.34 | 179.04 | 67,992 | -0.18(-0.10%) |
Mar 24, 2022 | 178.83 | 180.14 | 178.31 | 179.22 | 88,400 | -0.07(-0.04%) |
Mar 23, 2022 | 182.82 | 183.72 | 178.58 | 179.29 | 116,387 | -4.47(-2.44%) |
Mar 22, 2022 | 185.00 | 187.53 | 182.73 | 183.77 | 87,105 | +0.18(+0.10%) |
Mar 21, 2022 | 181.76 | 185.04 | 181.76 | 183.58 | 76,216 | +0.89(+0.49%) |
Mar 18, 2022 | 181.04 | 183.23 | 179.28 | 182.69 | 125,640 | +1.90(+1.05%) |
Mar 17, 2022 | 185.00 | 185.64 | 180.38 | 180.79 | 92,037 | -6.18(-3.30%) |
Mar 16, 2022 | 184.58 | 187.61 | 181.83 | 186.97 | 78,351 | +4.65(+2.55%) |
Mar 15, 2022 | 183.33 | 185.28 | 178.52 | 182.32 | 115,103 | -0.07(-0.04%) |
Mar 14, 2022 | 184.07 | 188.88 | 182.00 | 182.38 | 90,637 | -1.28(-0.69%) |
Mar 11, 2022 | 189.48 | 189.48 | 180.74 | 183.66 | 98,204 | -4.12(-2.19%) |
Mar 10, 2022 | 191.99 | 192.26 | 183.67 | 187.78 | 82,956 | -7.10(-3.65%) |
Mar 09, 2022 | 194.11 | 197.63 | 192.65 | 194.88 | 56,165 | +3.34(+1.75%) |
Mar 08, 2022 | 198.99 | 198.99 | 191.54 | 191.54 | 71,166 | -7.34(-3.69%) |
Mar 07, 2022 | 199.51 | 201.54 | 196.43 | 198.88 | 62,875 | -1.54(-0.77%) |
Mar 04, 2022 | 201.43 | 202.05 | 198.17 | 200.41 | 41,708 | -1.33(-0.66%) |
Mar 03, 2022 | 202.75 | 206.18 | 198.42 | 201.75 | 72,703 | +0.38(+0.19%) |
Mar 02, 2022 | 204.52 | 205.74 | 200.55 | 201.37 | 61,815 | -1.63(-0.80%) |
Mar 01, 2022 | 204.44 | 206.25 | 200.09 | 203.00 | 63,845 | -1.82(-0.89%) |
Feb 28, 2022 | 204.71 | 208.18 | 202.45 | 204.82 | 62,353 | -0.82(-0.40%) |
Feb 25, 2022 | 201.43 | 206.21 | 203.94 | 205.64 | 43,998 | +5.60(+2.80%) |
Feb 24, 2022 | 199.46 | 200.63 | 191.54 | 200.04 | 133,942 | -1.67(-0.83%) |
Feb 23, 2022 | 205.85 | 206.43 | 200.68 | 201.72 | 90,161 | -2.43(-1.19%) |
Feb 22, 2022 | 206.80 | 207.89 | 203.53 | 204.14 | 72,816 | -3.97(-1.91%) |
Feb 18, 2022 | 208.12 | 0 | +1.91(+0.93%) | |||
Feb 17, 2022 | 202.59 | 206.85 | 201.78 | 206.20 | 100,798 | +2.01(+0.98%) |
Feb 16, 2022 | 208.59 | 208.59 | 202.22 | 204.19 | 66,889 | -3.91(-1.88%) |
Feb 15, 2022 | 208.60 | 211.35 | 205.96 | 208.11 | 64,312 | -0.20(-0.10%) |
Feb 14, 2022 | 208.79 | 209.60 | 205.24 | 208.31 | 61,997 | -0.23(-0.11%) |
Feb 11, 2022 | 208.33 | 210.41 | 207.16 | 208.54 | 53,656 | +1.54(+0.74%) |
Feb 10, 2022 | 210.33 | 212.61 | 206.72 | 207.00 | 71,815 | -5.86(-2.75%) |
Feb 09, 2022 | 212.68 | 213.53 | 209.44 | 212.86 | 58,879 | +1.16(+0.55%) |
Feb 08, 2022 | 209.98 | 213.23 | 209.17 | 211.70 | 51,695 | +1.40(+0.67%) |
Feb 07, 2022 | 210.74 | 213.16 | 209.20 | 210.30 | 49,862 | -1.59(-0.75%) |
Feb 04, 2022 | 213.98 | 214.57 | 209.76 | 211.89 | 66,444 | -2.10(-0.98%) |
Feb 03, 2022 | 210.56 | 215.71 | 213.98 | 57,902 | +1.75(+0.82%) | |
Feb 02, 2022 | 213.78 | 216.40 | 211.31 | 212.24 | 54,893 | -2.52(-1.17%) |