Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 192.54 | 193.60 | 189.61 | 189.89 | 422,255 | -2.84(-1.47%) |
Apr 28, 2022 | 189.89 | 193.26 | 189.01 | 192.73 | 687,073 | +2.21(+1.16%) |
Apr 27, 2022 | 192.46 | 193.48 | 188.87 | 190.52 | 1,174,004 | -1.54(-0.80%) |
Apr 26, 2022 | 196.04 | 196.24 | 192.03 | 192.06 | 343,878 | -3.51(-1.79%) |
Apr 25, 2022 | 193.78 | 195.85 | 192.49 | 195.57 | 401,780 | +3.68(+1.92%) |
Apr 22, 2022 | 194.77 | 195.06 | 191.89 | 191.89 | 331,556 | -2.53(-1.30%) |
Apr 21, 2022 | 197.20 | 198.00 | 194.32 | 194.42 | 354,851 | -1.70(-0.87%) |
Apr 20, 2022 | 194.49 | 196.79 | 194.48 | 196.12 | 575,310 | +1.47(+0.76%) |
Apr 19, 2022 | 193.64 | 195.25 | 193.56 | 194.65 | 460,924 | -3.38(-1.71%) |
Apr 18, 2022 | 199.28 | 200.28 | 197.59 | 198.03 | 180,746 | -1.93(-0.97%) |
Apr 14, 2022 | 198.88 | 200.71 | 198.34 | 199.96 | 475,669 | +1.95(+0.98%) |
Apr 13, 2022 | 196.09 | 198.63 | 195.98 | 198.01 | 368,692 | +0.44(+0.22%) |
Apr 12, 2022 | 197.15 | 199.60 | 197.02 | 197.57 | 460,587 | -1.83(-0.92%) |
Apr 11, 2022 | 198.58 | 200.65 | 198.54 | 199.40 | 279,452 | -1.33(-0.66%) |
Apr 08, 2022 | 199.87 | 201.50 | 199.26 | 200.73 | 308,975 | -0.46(-0.23%) |
Apr 07, 2022 | 199.66 | 201.79 | 199.28 | 201.19 | 418,122 | -1.30(-0.64%) |
Apr 06, 2022 | 199.71 | 202.94 | 199.03 | 202.49 | 453,797 | +3.54(+1.78%) |
Apr 05, 2022 | 198.45 | 199.66 | 197.95 | 198.95 | 415,030 | +2.12(+1.08%) |
Apr 04, 2022 | 196.30 | 196.94 | 195.39 | 196.83 | 297,609 | +0.77(+0.39%) |
Apr 01, 2022 | 195.31 | 196.25 | 193.80 | 196.06 | 328,796 | +1.90(+0.98%) |
Mar 31, 2022 | 195.08 | 196.49 | 194.01 | 194.15 | 275,050 | -1.53(-0.78%) |
Mar 30, 2022 | 195.84 | 196.84 | 194.99 | 195.68 | 230,992 | -1.38(-0.70%) |
Mar 29, 2022 | 198.11 | 198.88 | 194.22 | 197.06 | 375,233 | +4.22(+2.19%) |
Mar 28, 2022 | 192.60 | 193.06 | 191.29 | 192.84 | 277,206 | -0.82(-0.42%) |
Mar 25, 2022 | 193.58 | 193.84 | 191.98 | 193.67 | 369,207 | +2.70(+1.41%) |
Mar 24, 2022 | 189.89 | 190.99 | 189.42 | 190.97 | 281,747 | +2.12(+1.12%) |
Mar 23, 2022 | 189.59 | 190.31 | 188.46 | 188.85 | 316,819 | -2.24(-1.17%) |
Mar 22, 2022 | 189.75 | 191.43 | 189.28 | 191.09 | 357,674 | +3.33(+1.77%) |
Mar 21, 2022 | 188.47 | 188.96 | 186.80 | 187.76 | 252,502 | -1.74(-0.92%) |
Mar 18, 2022 | 184.65 | 189.97 | 184.60 | 189.50 | 529,340 | +2.80(+1.50%) |
Mar 17, 2022 | 184.41 | 187.38 | 183.68 | 186.70 | 582,912 | +4.29(+2.35%) |
Mar 16, 2022 | 179.26 | 182.66 | 178.30 | 182.41 | 616,172 | +7.58(+4.34%) |
Mar 15, 2022 | 175.74 | 175.85 | 172.52 | 174.83 | 444,220 | +3.07(+1.79%) |
Mar 14, 2022 | 171.93 | 174.73 | 171.36 | 171.76 | 360,045 | +3.89(+2.32%) |
Mar 11, 2022 | 169.78 | 171.11 | 167.83 | 167.87 | 316,874 | -2.48(-1.46%) |
Mar 10, 2022 | 171.39 | 173.64 | 169.71 | 170.35 | 529,393 | -8.50(-4.75%) |
Mar 09, 2022 | 176.66 | 180.08 | 175.96 | 178.85 | 567,881 | +8.82(+5.19%) |
Mar 08, 2022 | 172.39 | 173.47 | 168.12 | 170.03 | 527,617 | +1.81(+1.07%) |
Mar 07, 2022 | 172.18 | 172.75 | 167.70 | 168.22 | 856,829 | -10.67(-5.96%) |
Mar 04, 2022 | 179.61 | 180.11 | 177.23 | 178.89 | 541,984 | -5.02(-2.73%) |
Mar 03, 2022 | 186.19 | 186.54 | 183.43 | 183.91 | 363,161 | -2.58(-1.38%) |
Mar 02, 2022 | 185.88 | 187.68 | 185.80 | 186.49 | 379,831 | -1.19(-0.63%) |
Mar 01, 2022 | 190.75 | 191.81 | 185.81 | 187.67 | 388,581 | -3.18(-1.67%) |
Feb 28, 2022 | 190.61 | 192.46 | 189.21 | 190.86 | 342,910 | -2.16(-1.12%) |
Feb 25, 2022 | 190.18 | 193.10 | 190.72 | 193.02 | 476,713 | +8.53(+4.63%) |
Feb 24, 2022 | 182.55 | 184.60 | 180.45 | 184.48 | 550,483 | -4.45(-2.36%) |
Feb 23, 2022 | 192.63 | 192.70 | 188.69 | 188.93 | 312,072 | -0.08(-0.04%) |
Feb 22, 2022 | 188.36 | 189.82 | 188.05 | 189.01 | 334,513 | -0.38(-0.20%) |
Feb 18, 2022 | 189.39 | 0 | +1.08(+0.57%) | |||
Feb 17, 2022 | 188.44 | 189.13 | 187.02 | 188.31 | 528,910 | -0.12(-0.07%) |
Feb 16, 2022 | 187.03 | 188.87 | 186.99 | 188.43 | 295,436 | -1.25(-0.66%) |
Feb 15, 2022 | 190.32 | 190.88 | 189.16 | 189.68 | 2,198,482 | +1.48(+0.79%) |
Feb 14, 2022 | 189.29 | 189.48 | 187.24 | 188.20 | 293,269 | -3.14(-1.64%) |
Feb 11, 2022 | 193.59 | 194.69 | 191.03 | 191.34 | 357,498 | -2.30(-1.19%) |
Feb 10, 2022 | 194.33 | 195.93 | 193.09 | 193.65 | 289,084 | -3.28(-1.67%) |
Feb 09, 2022 | 197.22 | 197.31 | 195.98 | 196.93 | 259,118 | +2.11(+1.08%) |
Feb 08, 2022 | 193.84 | 195.24 | 193.74 | 194.82 | 238,003 | -0.11(-0.06%) |
Feb 07, 2022 | 196.92 | 197.26 | 194.85 | 194.94 | 280,962 | +0.37(+0.19%) |
Feb 04, 2022 | 194.70 | 195.56 | 193.15 | 194.56 | 272,132 | -0.74(-0.38%) |
Feb 03, 2022 | 196.29 | 195.24 | 195.31 | 299,361 | -3.82(-1.92%) | |
Feb 02, 2022 | 198.94 | 199.91 | 198.26 | 199.13 | 343,015 | +3.57(+1.82%) |