Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 188.50 | 188.89 | 172.40 | 173.26 | 1,451,592 | -16.45(-8.67%) |
Apr 28, 2022 | 186.74 | 190.45 | 185.62 | 189.71 | 499,416 | +3.70(+1.99%) |
Apr 27, 2022 | 186.87 | 190.21 | 185.73 | 186.01 | 564,322 | -0.45(-0.24%) |
Apr 26, 2022 | 189.86 | 191.32 | 186.31 | 186.46 | 522,275 | -3.71(-1.95%) |
Apr 25, 2022 | 192.81 | 192.88 | 187.43 | 190.17 | 878,633 | -3.67(-1.89%) |
Apr 22, 2022 | 197.73 | 197.73 | 193.72 | 193.84 | 739,320 | -4.06(-2.05%) |
Apr 21, 2022 | 201.13 | 201.89 | 197.81 | 197.89 | 595,894 | -2.68(-1.34%) |
Apr 20, 2022 | 199.35 | 202.77 | 199.35 | 200.57 | 671,310 | +1.49(+0.75%) |
Apr 19, 2022 | 194.13 | 200.35 | 194.08 | 199.09 | 1,038,549 | +5.36(+2.77%) |
Apr 18, 2022 | 193.32 | 195.19 | 192.98 | 193.73 | 408,453 | -0.10(-0.05%) |
Apr 14, 2022 | 194.72 | 195.97 | 192.59 | 193.83 | 409,897 | -0.06(-0.03%) |
Apr 13, 2022 | 194.61 | 195.14 | 192.05 | 193.88 | 401,486 | -0.22(-0.11%) |
Apr 12, 2022 | 191.82 | 195.59 | 191.68 | 194.10 | 477,084 | +2.05(+1.07%) |
Apr 11, 2022 | 194.88 | 195.64 | 190.60 | 192.05 | 445,839 | -2.84(-1.46%) |
Apr 08, 2022 | 195.83 | 195.98 | 193.81 | 194.88 | 490,720 | +0.32(+0.16%) |
Apr 07, 2022 | 192.69 | 195.85 | 191.36 | 194.56 | 722,756 | +0.90(+0.47%) |
Apr 06, 2022 | 187.12 | 194.09 | 186.18 | 193.66 | 882,194 | +6.29(+3.36%) |
Apr 05, 2022 | 187.77 | 190.82 | 186.39 | 187.37 | 821,015 | -0.66(-0.35%) |
Apr 04, 2022 | 191.05 | 192.23 | 185.34 | 188.03 | 665,864 | -3.08(-1.61%) |
Apr 01, 2022 | 187.72 | 191.59 | 187.65 | 191.11 | 549,607 | +3.62(+1.93%) |
Mar 31, 2022 | 192.37 | 192.43 | 187.46 | 187.49 | 1,193,120 | -3.06(-1.60%) |
Mar 30, 2022 | 190.66 | 192.46 | 190.11 | 190.54 | 641,985 | -0.32(-0.17%) |
Mar 29, 2022 | 184.31 | 191.83 | 183.25 | 190.86 | 981,098 | +7.91(+4.32%) |
Mar 28, 2022 | 181.07 | 184.15 | 180.58 | 182.96 | 894,004 | +2.80(+1.55%) |
Mar 25, 2022 | 178.91 | 180.49 | 177.95 | 180.16 | 499,351 | +2.46(+1.39%) |
Mar 24, 2022 | 176.76 | 177.87 | 176.17 | 177.69 | 442,962 | +1.19(+0.67%) |
Mar 23, 2022 | 178.51 | 178.52 | 175.21 | 176.51 | 447,775 | -1.99(-1.11%) |
Mar 22, 2022 | 179.41 | 180.78 | 177.75 | 178.50 | 713,479 | -0.16(-0.09%) |
Mar 21, 2022 | 177.81 | 179.54 | 176.51 | 178.66 | 535,712 | +1.37(+0.77%) |
Mar 18, 2022 | 177.82 | 180.57 | 176.29 | 177.29 | 1,599,507 | -1.47(-0.82%) |
Mar 17, 2022 | 176.36 | 179.18 | 176.15 | 178.76 | 832,961 | +2.39(+1.35%) |
Mar 16, 2022 | 173.08 | 177.22 | 172.57 | 176.37 | 1,076,526 | +3.39(+1.96%) |
Mar 15, 2022 | 176.53 | 176.71 | 170.74 | 172.98 | 1,094,828 | -1.51(-0.87%) |
Mar 14, 2022 | 178.73 | 179.20 | 174.00 | 174.49 | 923,143 | -3.34(-1.88%) |
Mar 11, 2022 | 178.06 | 180.28 | 177.12 | 177.83 | 698,435 | +0.21(+0.12%) |
Mar 10, 2022 | 178.36 | 179.14 | 175.66 | 177.62 | 635,208 | -1.53(-0.85%) |
Mar 09, 2022 | 180.66 | 181.60 | 178.18 | 179.15 | 661,410 | +1.25(+0.70%) |
Mar 08, 2022 | 180.58 | 181.70 | 177.15 | 177.90 | 1,041,311 | -3.31(-1.83%) |
Mar 07, 2022 | 181.46 | 183.01 | 178.71 | 181.22 | 1,145,531 | -0.58(-0.32%) |
Mar 04, 2022 | 175.35 | 182.13 | 174.62 | 181.79 | 776,357 | +5.11(+2.89%) |
Mar 03, 2022 | 177.03 | 177.39 | 173.71 | 176.68 | 554,949 | +1.38(+0.78%) |
Mar 02, 2022 | 173.48 | 176.13 | 173.48 | 175.31 | 781,522 | +2.12(+1.22%) |
Mar 01, 2022 | 172.51 | 174.67 | 170.62 | 173.19 | 850,951 | +2.92(+1.72%) |
Feb 28, 2022 | 173.95 | 174.03 | 168.56 | 170.27 | 992,629 | -5.46(-3.11%) |
Feb 25, 2022 | 171.84 | 175.85 | 171.41 | 175.72 | 656,534 | +4.02(+2.34%) |
Feb 24, 2022 | 161.18 | 172.34 | 158.60 | 171.71 | 1,046,856 | +2.83(+1.68%) |
Feb 23, 2022 | 169.32 | 173.20 | 168.54 | 168.87 | 1,096,598 | +1.20(+0.72%) |
Feb 22, 2022 | 169.56 | 170.51 | 166.80 | 167.67 | 743,465 | -1.99(-1.17%) |
Feb 18, 2022 | 169.66 | 0 | -1.13(-0.66%) | |||
Feb 17, 2022 | 170.43 | 172.41 | 170.17 | 170.79 | 617,863 | -1.84(-1.06%) |
Feb 16, 2022 | 174.72 | 174.95 | 170.17 | 172.63 | 708,903 | -1.29(-0.74%) |
Feb 15, 2022 | 177.50 | 177.75 | 173.07 | 173.91 | 664,713 | -1.84(-1.05%) |
Feb 14, 2022 | 178.16 | 179.44 | 174.84 | 175.75 | 599,544 | -2.45(-1.38%) |
Feb 11, 2022 | 180.77 | 181.40 | 176.63 | 178.20 | 878,897 | -1.76(-0.98%) |
Feb 10, 2022 | 182.32 | 185.08 | 178.64 | 179.96 | 563,505 | -5.85(-3.15%) |
Feb 09, 2022 | 183.11 | 186.23 | 182.65 | 185.81 | 488,866 | +5.58(+3.10%) |
Feb 08, 2022 | 180.62 | 181.96 | 179.31 | 180.23 | 839,991 | -0.53(-0.30%) |
Feb 07, 2022 | 182.31 | 182.84 | 180.26 | 180.76 | 560,569 | -1.55(-0.85%) |
Feb 04, 2022 | 183.85 | 184.83 | 180.41 | 182.31 | 669,729 | -2.79(-1.51%) |
Feb 03, 2022 | 185.79 | 187.01 | 185.10 | 866,939 | -2.05(-1.10%) | |
Feb 02, 2022 | 180.05 | 187.72 | 180.05 | 187.15 | 1,189,477 | +8.37(+4.68%) |