Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 187.94 | 188.78 | 182.31 | 182.62 | 262,137 | -7.51(-3.95%) |
Apr 28, 2022 | 187.40 | 191.00 | 185.55 | 190.13 | 379,936 | +5.31(+2.87%) |
Apr 27, 2022 | 185.00 | 187.47 | 183.94 | 184.82 | 361,959 | +0.18(+0.09%) |
Apr 26, 2022 | 189.13 | 189.16 | 184.60 | 184.64 | 323,224 | -5.90(-3.10%) |
Apr 25, 2022 | 187.98 | 190.63 | 186.25 | 190.55 | 503,825 | +1.48(+0.78%) |
Apr 22, 2022 | 194.08 | 194.09 | 188.85 | 189.07 | 293,934 | -5.19(-2.67%) |
Apr 21, 2022 | 198.65 | 199.67 | 193.87 | 194.25 | 245,161 | -2.68(-1.36%) |
Apr 20, 2022 | 198.46 | 198.85 | 196.41 | 196.94 | 283,130 | -1.07(-0.54%) |
Apr 19, 2022 | 194.74 | 198.33 | 194.74 | 198.01 | 124,139 | +3.32(+1.70%) |
Apr 18, 2022 | 194.27 | 195.67 | 193.84 | 194.69 | 203,902 | -0.08(-0.04%) |
Apr 14, 2022 | 197.63 | 198.03 | 194.67 | 194.77 | 133,924 | -2.78(-1.41%) |
Apr 13, 2022 | 195.09 | 197.93 | 194.90 | 197.55 | 491,664 | +2.14(+1.10%) |
Apr 12, 2022 | 197.66 | 198.49 | 194.59 | 195.41 | 322,495 | -0.38(-0.19%) |
Apr 11, 2022 | 198.07 | 198.33 | 195.76 | 195.79 | 901,087 | -4.01(-2.01%) |
Apr 08, 2022 | 200.38 | 201.32 | 199.34 | 199.80 | 828,323 | -1.17(-0.58%) |
Apr 07, 2022 | 199.51 | 201.72 | 198.49 | 200.96 | 226,488 | +1.11(+0.55%) |
Apr 06, 2022 | 200.50 | 201.09 | 198.71 | 199.85 | 166,625 | -2.87(-1.42%) |
Apr 05, 2022 | 204.68 | 205.53 | 202.15 | 202.72 | 266,283 | -2.65(-1.29%) |
Apr 04, 2022 | 203.16 | 205.46 | 202.93 | 205.37 | 186,631 | +2.38(+1.17%) |
Apr 01, 2022 | 203.07 | 203.25 | 201.36 | 202.99 | 247,487 | +0.16(+0.08%) |
Mar 31, 2022 | 205.73 | 205.74 | 202.66 | 202.82 | 233,725 | -3.15(-1.53%) |
Mar 30, 2022 | 206.51 | 206.93 | 204.99 | 205.97 | 165,145 | -1.15(-0.55%) |
Mar 29, 2022 | 206.66 | 207.42 | 205.39 | 207.12 | 233,786 | +2.29(+1.12%) |
Mar 28, 2022 | 202.91 | 204.91 | 202.15 | 204.83 | 205,889 | +1.81(+0.89%) |
Mar 25, 2022 | 202.48 | 203.55 | 201.37 | 203.03 | 152,027 | +0.71(+0.35%) |
Mar 24, 2022 | 200.17 | 202.31 | 199.78 | 202.31 | 199,839 | +3.08(+1.54%) |
Mar 23, 2022 | 200.29 | 201.33 | 199.18 | 199.24 | 726,407 | -2.38(-1.18%) |
Mar 22, 2022 | 199.32 | 202.01 | 199.32 | 201.62 | 583,578 | +2.72(+1.36%) |
Mar 21, 2022 | 198.77 | 199.66 | 197.11 | 198.91 | 348,810 | +0.13(+0.06%) |
Mar 18, 2022 | 195.91 | 198.92 | 195.32 | 198.78 | 203,413 | +2.47(+1.26%) |
Mar 17, 2022 | 193.26 | 196.41 | 193.09 | 196.31 | 225,912 | +2.23(+1.15%) |
Mar 16, 2022 | 191.40 | 194.08 | 189.16 | 194.08 | 485,950 | +4.28(+2.25%) |
Mar 15, 2022 | 186.47 | 190.07 | 186.06 | 189.80 | 302,851 | +4.55(+2.45%) |
Mar 14, 2022 | 187.01 | 188.76 | 184.93 | 185.25 | 335,530 | -1.69(-0.90%) |
Mar 11, 2022 | 190.54 | 190.78 | 186.67 | 186.94 | 394,110 | -2.39(-1.26%) |
Mar 10, 2022 | 188.43 | 189.86 | 187.24 | 189.34 | 294,371 | -0.97(-0.51%) |
Mar 09, 2022 | 189.18 | 191.18 | 188.15 | 190.31 | 437,987 | +5.18(+2.80%) |
Mar 08, 2022 | 186.40 | 190.08 | 184.41 | 185.13 | 550,410 | -1.40(-0.75%) |
Mar 07, 2022 | 191.83 | 191.83 | 186.48 | 186.53 | 398,249 | -5.47(-2.85%) |
Mar 04, 2022 | 192.25 | 192.64 | 190.32 | 191.99 | 384,902 | -1.97(-1.02%) |
Mar 03, 2022 | 196.25 | 196.64 | 193.09 | 193.96 | 486,238 | -1.14(-0.59%) |
Mar 02, 2022 | 192.96 | 195.85 | 192.35 | 195.11 | 1,222,086 | +3.08(+1.61%) |
Mar 01, 2022 | 194.15 | 194.92 | 190.79 | 192.02 | 433,506 | -2.83(-1.45%) |
Feb 28, 2022 | 192.75 | 195.32 | 192.11 | 194.85 | 633,232 | -0.19(-0.09%) |
Feb 25, 2022 | 191.70 | 195.04 | 192.10 | 195.04 | 418,513 | +4.10(+2.15%) |
Feb 24, 2022 | 182.74 | 191.19 | 182.44 | 190.94 | 891,668 | +2.83(+1.51%) |
Feb 23, 2022 | 193.16 | 193.48 | 187.95 | 188.11 | 765,580 | -3.62(-1.89%) |
Feb 22, 2022 | 192.55 | 194.43 | 190.07 | 191.72 | 566,204 | -2.40(-1.24%) |
Feb 18, 2022 | 194.13 | 0 | -1.48(-0.76%) | |||
Feb 17, 2022 | 198.42 | 198.63 | 195.29 | 195.61 | 253,944 | -4.47(-2.23%) |
Feb 16, 2022 | 198.74 | 200.45 | 197.84 | 200.08 | 268,193 | +0.34(+0.17%) |
Feb 15, 2022 | 198.92 | 199.89 | 198.50 | 199.74 | 232,595 | +3.11(+1.58%) |
Feb 14, 2022 | 196.29 | 197.70 | 194.93 | 196.63 | 400,211 | -0.13(-0.06%) |
Feb 11, 2022 | 201.28 | 201.93 | 196.18 | 196.76 | 594,514 | -4.39(-2.18%) |
Feb 10, 2022 | 202.28 | 204.54 | 200.19 | 201.15 | 410,756 | -3.55(-1.73%) |
Feb 09, 2022 | 204.04 | 204.84 | 203.73 | 204.70 | 673,143 | +2.42(+1.20%) |
Feb 08, 2022 | 200.46 | 202.71 | 199.88 | 202.27 | 183,988 | +1.52(+0.76%) |
Feb 07, 2022 | 202.10 | 202.54 | 200.16 | 200.75 | 202,506 | -1.11(-0.55%) |
Feb 04, 2022 | 200.65 | 203.55 | 199.59 | 201.86 | 1,041,622 | +1.52(+0.76%) |
Feb 03, 2022 | 202.44 | 199.80 | 200.33 | 785,960 | -5.61(-2.72%) | |
Feb 02, 2022 | 205.68 | 206.30 | 204.06 | 205.94 | 680,786 | +1.78(+0.87%) |