Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 191.45 | 193.03 | 182.48 | 183.03 | 1,185,403 | -8.80(-4.58%) |
Apr 28, 2022 | 188.96 | 193.21 | 187.88 | 191.83 | 768,648 | +3.41(+1.81%) |
Apr 27, 2022 | 189.33 | 192.48 | 187.85 | 188.42 | 641,637 | -0.86(-0.46%) |
Apr 26, 2022 | 190.62 | 191.77 | 189.22 | 189.29 | 434,592 | -1.51(-0.79%) |
Apr 25, 2022 | 192.16 | 193.32 | 187.16 | 190.80 | 616,527 | -1.91(-0.99%) |
Apr 22, 2022 | 197.91 | 197.91 | 192.56 | 192.71 | 742,009 | -5.02(-2.54%) |
Apr 21, 2022 | 197.09 | 200.18 | 195.85 | 197.72 | 1,290,325 | +1.83(+0.94%) |
Apr 20, 2022 | 193.68 | 196.84 | 193.68 | 195.89 | 801,076 | +2.77(+1.44%) |
Apr 19, 2022 | 190.00 | 193.50 | 189.94 | 193.11 | 511,507 | +4.03(+2.13%) |
Apr 18, 2022 | 190.98 | 191.84 | 188.01 | 189.08 | 469,155 | -2.06(-1.08%) |
Apr 14, 2022 | 192.49 | 193.18 | 190.88 | 191.14 | 843,661 | -0.72(-0.37%) |
Apr 13, 2022 | 191.76 | 193.24 | 189.80 | 191.86 | 465,335 | -0.39(-0.20%) |
Apr 12, 2022 | 192.36 | 194.31 | 191.10 | 192.25 | 710,347 | -0.19(-0.10%) |
Apr 11, 2022 | 198.83 | 199.42 | 191.33 | 192.44 | 1,292,497 | -5.98(-3.01%) |
Apr 08, 2022 | 199.03 | 199.50 | 195.99 | 198.42 | 875,487 | -1.61(-0.81%) |
Apr 07, 2022 | 199.78 | 201.10 | 197.70 | 200.03 | 741,254 | -1.11(-0.55%) |
Apr 06, 2022 | 196.11 | 201.48 | 194.53 | 201.14 | 990,873 | +5.55(+2.83%) |
Apr 05, 2022 | 193.81 | 199.96 | 193.81 | 195.59 | 749,525 | +0.39(+0.20%) |
Apr 04, 2022 | 197.53 | 198.26 | 192.80 | 195.20 | 710,533 | -2.28(-1.15%) |
Apr 01, 2022 | 195.03 | 198.02 | 193.52 | 197.48 | 797,374 | +3.58(+1.85%) |
Mar 31, 2022 | 198.09 | 199.09 | 193.86 | 193.90 | 941,192 | -3.29(-1.67%) |
Mar 30, 2022 | 196.99 | 197.23 | 194.66 | 197.19 | 604,982 | -0.52(-0.26%) |
Mar 29, 2022 | 196.67 | 198.22 | 195.08 | 197.71 | 1,222,168 | +3.59(+1.85%) |
Mar 28, 2022 | 192.06 | 194.77 | 190.92 | 194.12 | 1,405,641 | +3.08(+1.61%) |
Mar 25, 2022 | 191.17 | 191.72 | 189.32 | 191.04 | 1,363,040 | +1.07(+0.57%) |
Mar 24, 2022 | 188.03 | 190.37 | 187.37 | 189.96 | 609,642 | +1.83(+0.97%) |
Mar 23, 2022 | 189.70 | 190.20 | 187.59 | 188.13 | 665,475 | -2.09(-1.10%) |
Mar 22, 2022 | 192.68 | 192.68 | 187.87 | 190.22 | 767,017 | -1.39(-0.72%) |
Mar 21, 2022 | 191.67 | 192.44 | 190.34 | 191.61 | 1,142,810 | +0.19(+0.10%) |
Mar 18, 2022 | 195.35 | 195.35 | 190.91 | 191.42 | 1,449,951 | -2.67(-1.38%) |
Mar 17, 2022 | 190.93 | 194.44 | 190.93 | 194.09 | 442,220 | +1.69(+0.88%) |
Mar 16, 2022 | 191.68 | 193.83 | 188.22 | 192.41 | 618,254 | +2.09(+1.10%) |
Mar 15, 2022 | 191.96 | 192.19 | 188.30 | 190.32 | 691,649 | +0.15(+0.08%) |
Mar 14, 2022 | 195.16 | 195.16 | 189.03 | 190.17 | 500,226 | -2.82(-1.46%) |
Mar 11, 2022 | 196.37 | 198.17 | 192.54 | 192.99 | 493,224 | -2.50(-1.28%) |
Mar 10, 2022 | 194.52 | 195.76 | 193.24 | 195.49 | 673,867 | -0.49(-0.25%) |
Mar 09, 2022 | 196.06 | 199.46 | 194.81 | 195.98 | 732,971 | +3.26(+1.69%) |
Mar 08, 2022 | 196.44 | 196.58 | 191.69 | 192.72 | 647,170 | -3.58(-1.83%) |
Mar 07, 2022 | 198.73 | 200.20 | 195.78 | 196.31 | 666,416 | -2.05(-1.03%) |
Mar 04, 2022 | 192.38 | 198.52 | 191.39 | 198.35 | 632,840 | +3.79(+1.95%) |
Mar 03, 2022 | 193.88 | 194.70 | 191.04 | 194.56 | 552,025 | +2.19(+1.14%) |
Mar 02, 2022 | 190.13 | 193.15 | 189.84 | 192.37 | 611,213 | +3.86(+2.05%) |
Mar 01, 2022 | 190.84 | 191.78 | 187.43 | 188.51 | 685,281 | -0.91(-0.48%) |
Feb 28, 2022 | 191.68 | 192.29 | 186.85 | 189.42 | 1,039,489 | -4.91(-2.53%) |
Feb 25, 2022 | 189.69 | 194.43 | 189.56 | 194.32 | 595,457 | +5.17(+2.74%) |
Feb 24, 2022 | 184.75 | 189.54 | 182.47 | 189.15 | 798,418 | +2.31(+1.24%) |
Feb 23, 2022 | 191.29 | 192.41 | 186.58 | 186.84 | 405,490 | -3.69(-1.94%) |
Feb 22, 2022 | 189.69 | 191.50 | 187.75 | 190.53 | 547,318 | +1.27(+0.67%) |
Feb 18, 2022 | 189.26 | 0 | -0.60(-0.32%) | |||
Feb 17, 2022 | 192.75 | 193.01 | 189.40 | 189.86 | 467,743 | -3.31(-1.71%) |
Feb 16, 2022 | 193.25 | 194.15 | 190.34 | 193.17 | 388,477 | +0.29(+0.15%) |
Feb 15, 2022 | 193.40 | 194.88 | 192.18 | 192.88 | 407,706 | +0.71(+0.37%) |
Feb 14, 2022 | 194.40 | 196.71 | 191.39 | 192.17 | 583,839 | -3.01(-1.54%) |
Feb 11, 2022 | 195.55 | 198.72 | 193.79 | 195.18 | 595,395 | -0.62(-0.32%) |
Feb 10, 2022 | 197.07 | 199.78 | 194.85 | 195.80 | 819,221 | -4.66(-2.33%) |
Feb 09, 2022 | 196.96 | 201.09 | 196.96 | 200.46 | 683,310 | +6.41(+3.31%) |
Feb 08, 2022 | 194.37 | 195.93 | 192.78 | 194.05 | 598,670 | -0.67(-0.34%) |
Feb 07, 2022 | 197.25 | 198.92 | 194.24 | 194.71 | 630,923 | -2.04(-1.04%) |
Feb 04, 2022 | 195.77 | 199.91 | 193.81 | 196.75 | 674,951 | -0.45(-0.23%) |
Feb 03, 2022 | 196.25 | 197.20 | 575,631 | +0.92(+0.47%) | ||
Feb 02, 2022 | 190.69 | 198.78 | 189.97 | 196.29 | 869,890 | +6.28(+3.30%) |