Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 174.42 | 178.96 | 170.53 | 170.64 | 68,243 | -6.26(-3.54%) |
Apr 28, 2022 | 172.34 | 178.63 | 169.19 | 176.90 | 98,857 | +8.15(+4.83%) |
Apr 27, 2022 | 168.42 | 173.50 | 167.83 | 168.76 | 261,978 | -0.74(-0.44%) |
Apr 26, 2022 | 174.42 | 174.42 | 169.48 | 169.50 | 126,831 | -6.67(-3.79%) |
Apr 25, 2022 | 171.21 | 176.31 | 170.64 | 176.17 | 177,060 | +3.58(+2.08%) |
Apr 22, 2022 | 176.09 | 177.85 | 172.48 | 172.59 | 152,406 | -4.00(-2.26%) |
Apr 21, 2022 | 185.09 | 187.55 | 175.75 | 176.59 | 81,362 | -5.89(-3.23%) |
Apr 20, 2022 | 186.93 | 188.20 | 182.40 | 182.48 | 64,183 | -2.14(-1.16%) |
Apr 19, 2022 | 180.93 | 185.44 | 179.57 | 184.62 | 57,551 | +3.47(+1.92%) |
Apr 18, 2022 | 177.71 | 182.85 | 177.29 | 181.15 | 160,632 | +2.67(+1.50%) |
Apr 14, 2022 | 183.92 | 184.22 | 178.48 | 178.48 | 87,647 | -4.99(-2.72%) |
Apr 13, 2022 | 179.61 | 184.43 | 178.68 | 183.47 | 78,970 | +4.65(+2.60%) |
Apr 12, 2022 | 182.90 | 184.61 | 178.27 | 178.82 | 156,899 | +0.12(+0.07%) |
Apr 11, 2022 | 179.16 | 181.65 | 177.91 | 178.70 | 120,691 | -2.93(-1.61%) |
Apr 08, 2022 | 185.69 | 185.99 | 181.48 | 181.63 | 86,465 | -5.20(-2.78%) |
Apr 07, 2022 | 187.11 | 190.40 | 182.59 | 186.83 | 100,594 | -0.74(-0.39%) |
Apr 06, 2022 | 190.57 | 190.91 | 186.37 | 187.56 | 197,834 | -6.47(-3.33%) |
Apr 05, 2022 | 204.12 | 204.47 | 193.59 | 194.03 | 279,191 | -11.51(-5.60%) |
Apr 04, 2022 | 202.80 | 206.24 | 202.45 | 205.54 | 95,456 | +3.82(+1.89%) |
Apr 01, 2022 | 207.24 | 207.24 | 199.15 | 201.72 | 233,467 | -4.14(-2.01%) |
Mar 31, 2022 | 210.37 | 210.64 | 205.75 | 205.86 | 103,494 | -4.13(-1.97%) |
Mar 30, 2022 | 216.64 | 217.79 | 209.12 | 209.99 | 124,726 | -8.08(-3.70%) |
Mar 29, 2022 | 215.30 | 218.62 | 213.63 | 218.06 | 133,126 | +6.15(+2.90%) |
Mar 28, 2022 | 209.81 | 211.93 | 206.13 | 211.91 | 183,789 | +0.86(+0.41%) |
Mar 25, 2022 | 212.55 | 212.55 | 207.54 | 211.05 | 190,519 | -0.94(-0.44%) |
Mar 24, 2022 | 204.86 | 212.06 | 204.53 | 211.99 | 136,392 | +9.11(+4.49%) |
Mar 23, 2022 | 205.72 | 209.77 | 202.74 | 202.88 | 92,863 | -4.84(-2.33%) |
Mar 22, 2022 | 205.31 | 210.18 | 205.30 | 207.72 | 80,395 | +2.62(+1.28%) |
Mar 21, 2022 | 206.41 | 207.97 | 202.24 | 205.10 | 78,498 | -1.67(-0.81%) |
Mar 18, 2022 | 200.12 | 207.16 | 199.71 | 206.77 | 86,061 | +4.94(+2.45%) |
Mar 17, 2022 | 197.01 | 201.85 | 195.50 | 201.83 | 54,574 | +2.89(+1.45%) |
Mar 16, 2022 | 192.12 | 198.98 | 190.69 | 198.95 | 199,899 | +10.00(+5.29%) |
Mar 15, 2022 | 180.75 | 189.29 | 179.90 | 188.95 | 83,978 | +9.13(+5.08%) |
Mar 14, 2022 | 187.69 | 187.69 | 178.50 | 179.82 | 87,159 | -8.30(-4.41%) |
Mar 11, 2022 | 194.65 | 195.40 | 187.86 | 188.12 | 56,575 | -4.51(-2.34%) |
Mar 10, 2022 | 191.96 | 188.26 | 192.64 | 83,051 | -3.14(-1.61%) | |
Mar 09, 2022 | 195.71 | 196.94 | 193.03 | 195.78 | 82,416 | +5.78(+3.04%) |
Mar 08, 2022 | 184.41 | 196.38 | 182.62 | 190.00 | 204,501 | +6.22(+3.38%) |
Mar 07, 2022 | 191.94 | 193.65 | 183.70 | 183.78 | 88,150 | -7.72(-4.03%) |
Mar 04, 2022 | 194.59 | 197.01 | 189.31 | 191.50 | 74,333 | -5.34(-2.71%) |
Mar 03, 2022 | 203.19 | 203.19 | 195.65 | 196.83 | 129,096 | -4.94(-2.45%) |
Mar 02, 2022 | 197.74 | 202.72 | 196.94 | 201.77 | 101,296 | +4.96(+2.52%) |
Mar 01, 2022 | 203.51 | 203.80 | 195.01 | 196.81 | 116,184 | -8.08(-3.95%) |
Feb 28, 2022 | 202.16 | 206.96 | 201.27 | 204.90 | 174,545 | +0.41(+0.20%) |
Feb 25, 2022 | 202.70 | 204.55 | 200.37 | 204.49 | 61,348 | +2.22(+1.10%) |
Feb 24, 2022 | 184.07 | 202.79 | 183.50 | 202.27 | 264,507 | +10.72(+5.60%) |
Feb 23, 2022 | 198.61 | 200.60 | 191.01 | 191.55 | 79,669 | -4.39(-2.24%) |
Feb 22, 2022 | 196.52 | 201.94 | 193.43 | 195.94 | 125,722 | -2.89(-1.45%) |
Feb 18, 2022 | 198.83 | 0 | -2.61(-1.30%) | |||
Feb 17, 2022 | 206.64 | 207.56 | 201.21 | 201.44 | 97,647 | -8.90(-4.23%) |
Feb 16, 2022 | 206.66 | 210.80 | 205.02 | 210.33 | 98,842 | +1.25(+0.60%) |
Feb 15, 2022 | 201.60 | 209.25 | 201.37 | 209.08 | 113,452 | +12.18(+6.19%) |
Feb 14, 2022 | 197.35 | 201.64 | 194.60 | 196.90 | 170,620 | +0.31(+0.16%) |
Feb 11, 2022 | 205.77 | 208.06 | 195.30 | 196.60 | 268,920 | -9.06(-4.40%) |
Feb 10, 2022 | 207.36 | 213.52 | 204.32 | 205.65 | 109,071 | -7.23(-3.40%) |
Feb 09, 2022 | 208.44 | 213.01 | 206.26 | 212.88 | 96,072 | +7.98(+3.89%) |
Feb 08, 2022 | 198.38 | 205.36 | 198.31 | 204.91 | 66,260 | +6.26(+3.15%) |
Feb 07, 2022 | 199.25 | 202.48 | 197.88 | 198.65 | 106,089 | -0.12(-0.06%) |
Feb 04, 2022 | 195.78 | 200.23 | 193.04 | 198.77 | 110,597 | +2.43(+1.24%) |
Feb 03, 2022 | 201.04 | 195.98 | 196.34 | 244,365 | -10.45(-5.06%) | |
Feb 02, 2022 | 208.30 | 209.28 | 203.35 | 206.79 | 172,308 | +2.17(+1.06%) |