Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 183.55 | 183.55 | 181.46 | 181.46 | 9,090 | -3.28(-1.77%) |
Apr 28, 2022 | 183.74 | 185.52 | 181.84 | 184.73 | 6,190 | +2.45(+1.35%) |
Apr 27, 2022 | 181.89 | 183.28 | 181.56 | 182.28 | 10,389 | +0.55(+0.30%) |
Apr 26, 2022 | 183.76 | 184.13 | 181.73 | 181.73 | 24,335 | -2.20(-1.20%) |
Apr 25, 2022 | 180.93 | 184.01 | 179.59 | 183.93 | 40,540 | +2.31(+1.27%) |
Apr 22, 2022 | 185.04 | 185.04 | 181.62 | 181.62 | 10,799 | -3.56(-1.93%) |
Apr 21, 2022 | 188.51 | 188.51 | 184.96 | 185.19 | 7,646 | -2.50(-1.33%) |
Apr 20, 2022 | 188.50 | 188.50 | 186.91 | 187.69 | 9,870 | -0.13(-0.07%) |
Apr 19, 2022 | 186.75 | 188.39 | 186.73 | 187.83 | 7,675 | +1.00(+0.54%) |
Apr 18, 2022 | 189.82 | 189.82 | 186.23 | 186.82 | 11,177 | -3.94(-2.07%) |
Apr 14, 2022 | 191.44 | 191.96 | 190.76 | 190.76 | 4,360 | -0.34(-0.18%) |
Apr 13, 2022 | 190.05 | 191.25 | 189.97 | 191.10 | 2,872 | +1.58(+0.84%) |
Apr 12, 2022 | 191.48 | 191.48 | 189.30 | 189.52 | 18,051 | -1.49(-0.78%) |
Apr 11, 2022 | 194.71 | 195.35 | 190.89 | 191.00 | 9,371 | -3.93(-2.02%) |
Apr 08, 2022 | 194.86 | 195.90 | 194.28 | 194.94 | 13,213 | -0.05(-0.02%) |
Apr 07, 2022 | 191.90 | 195.42 | 191.90 | 194.99 | 17,770 | +3.00(+1.56%) |
Apr 06, 2022 | 188.13 | 192.18 | 188.13 | 191.99 | 10,257 | +3.55(+1.88%) |
Apr 05, 2022 | 188.44 | 191.29 | 188.44 | 188.44 | 4,707 | +0.12(+0.06%) |
Apr 04, 2022 | 189.84 | 189.84 | 187.44 | 188.33 | 4,729 | -0.81(-0.43%) |
Apr 01, 2022 | 188.22 | 189.28 | 187.48 | 189.14 | 3,952 | +1.46(+0.78%) |
Mar 31, 2022 | 189.41 | 190.20 | 187.68 | 187.68 | 3,677 | -1.73(-0.91%) |
Mar 30, 2022 | 190.23 | 191.26 | 188.51 | 189.41 | 5,810 | -0.41(-0.21%) |
Mar 29, 2022 | 190.24 | 190.85 | 189.55 | 189.82 | 8,905 | +1.21(+0.64%) |
Mar 28, 2022 | 188.31 | 189.01 | 187.29 | 188.61 | 30,775 | +0.23(+0.12%) |
Mar 25, 2022 | 188.76 | 189.26 | 187.75 | 188.38 | 5,395 | +0.45(+0.24%) |
Mar 24, 2022 | 187.97 | 187.99 | 186.81 | 187.93 | 4,202 | +1.39(+0.75%) |
Mar 23, 2022 | 188.06 | 188.17 | 186.54 | 186.54 | 5,445 | -1.71(-0.91%) |
Mar 22, 2022 | 189.13 | 189.13 | 187.66 | 188.25 | 4,909 | -0.38(-0.20%) |
Mar 21, 2022 | 188.59 | 190.20 | 188.21 | 188.63 | 51,333 | -0.41(-0.22%) |
Mar 18, 2022 | 188.62 | 189.50 | 187.88 | 189.04 | 9,758 | +0.50(+0.27%) |
Mar 17, 2022 | 184.87 | 188.63 | 184.87 | 188.54 | 13,561 | +3.59(+1.94%) |
Mar 16, 2022 | 183.81 | 185.17 | 182.39 | 184.95 | 23,433 | +2.18(+1.19%) |
Mar 15, 2022 | 181.80 | 182.77 | 180.52 | 182.77 | 5,982 | +2.26(+1.25%) |
Mar 14, 2022 | 181.47 | 183.13 | 180.21 | 180.50 | 7,951 | +0.12(+0.07%) |
Mar 11, 2022 | 180.78 | 182.13 | 180.38 | 180.38 | 14,161 | +0.45(+0.25%) |
Mar 10, 2022 | 177.85 | 179.93 | 179.93 | 4,091 | +0.60(+0.33%) | |
Mar 09, 2022 | 178.46 | 180.13 | 178.03 | 179.33 | 4,193 | +3.62(+2.06%) |
Mar 08, 2022 | 178.26 | 178.49 | 175.41 | 175.71 | 4,742 | -2.40(-1.35%) |
Mar 07, 2022 | 179.08 | 179.25 | 177.55 | 178.11 | 4,668 | -1.64(-0.91%) |
Mar 04, 2022 | 177.26 | 179.75 | 177.08 | 179.75 | 3,597 | +0.63(+0.35%) |
Mar 03, 2022 | 180.14 | 180.14 | 178.54 | 179.12 | 5,045 | +0.03(+0.02%) |
Mar 02, 2022 | 176.62 | 179.49 | 175.31 | 179.09 | 3,816 | +3.83(+2.18%) |
Mar 01, 2022 | 176.54 | 176.54 | 174.61 | 175.26 | 10,212 | -1.41(-0.80%) |
Feb 28, 2022 | 177.71 | 177.71 | 175.31 | 176.68 | 10,936 | -3.21(-1.79%) |
Feb 25, 2022 | 173.88 | 180.41 | 177.48 | 179.89 | 10,340 | +5.91(+3.40%) |
Feb 24, 2022 | 170.27 | 174.01 | 170.27 | 173.98 | 13,962 | -0.48(-0.28%) |
Feb 23, 2022 | 175.84 | 176.11 | 174.38 | 174.46 | 6,488 | -1.61(-0.91%) |
Feb 22, 2022 | 177.26 | 177.48 | 175.62 | 176.07 | 3,943 | -2.35(-1.32%) |
Feb 18, 2022 | 178.41 | 0 | -1.31(-0.73%) | |||
Feb 17, 2022 | 181.17 | 181.17 | 179.68 | 179.72 | 3,025 | -2.47(-1.35%) |
Feb 16, 2022 | 182.44 | 182.55 | 181.50 | 182.19 | 2,695 | +0.18(+0.10%) |
Feb 15, 2022 | 180.01 | 182.05 | 180.01 | 182.01 | 6,036 | +2.46(+1.37%) |
Feb 14, 2022 | 180.41 | 180.41 | 178.27 | 179.55 | 5,889 | -2.08(-1.14%) |
Feb 11, 2022 | 181.54 | 183.15 | 180.87 | 181.63 | 4,830 | -0.42(-0.23%) |
Feb 10, 2022 | 183.19 | 184.06 | 181.46 | 182.04 | 5,810 | -1.98(-1.08%) |
Feb 09, 2022 | 182.89 | 184.42 | 182.89 | 184.03 | 7,101 | +1.51(+0.83%) |
Feb 08, 2022 | 181.28 | 182.51 | 180.15 | 182.51 | 4,961 | -1.22(-0.67%) |
Feb 07, 2022 | 183.56 | 184.12 | 183.50 | 183.74 | 3,511 | +0.79(+0.43%) |
Feb 04, 2022 | 182.04 | 183.79 | 182.04 | 182.95 | 1,822 | -0.12(-0.07%) |
Feb 03, 2022 | 184.04 | 184.06 | 182.95 | 183.07 | 3,536 | -2.45(-1.32%) |
Feb 02, 2022 | 183.40 | 185.78 | 183.24 | 185.53 | 3,895 | +1.37(+0.74%) |