Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 171.13 | 173.33 | 165.08 | 165.46 | 5,295,215 | -9.36(-5.35%) |
Apr 28, 2022 | 173.06 | 175.45 | 171.11 | 174.82 | 3,455,568 | +3.46(+2.02%) |
Apr 27, 2022 | 167.84 | 172.23 | 167.26 | 171.37 | 4,327,410 | +3.08(+1.83%) |
Apr 26, 2022 | 171.63 | 172.30 | 166.25 | 168.29 | 8,496,604 | -6.06(-3.47%) |
Apr 25, 2022 | 171.58 | 174.99 | 168.41 | 174.34 | 5,821,643 | +2.29(+1.33%) |
Apr 22, 2022 | 173.07 | 175.54 | 171.87 | 172.06 | 4,320,410 | -1.52(-0.87%) |
Apr 21, 2022 | 176.08 | 176.08 | 172.66 | 173.57 | 2,848,010 | -1.50(-0.86%) |
Apr 20, 2022 | 176.50 | 177.19 | 174.91 | 175.07 | 2,747,366 | -0.24(-0.14%) |
Apr 19, 2022 | 173.07 | 176.05 | 172.52 | 175.31 | 2,667,091 | +3.25(+1.89%) |
Apr 18, 2022 | 172.56 | 173.57 | 170.69 | 172.06 | 2,776,444 | -0.79(-0.46%) |
Apr 14, 2022 | 175.71 | 175.86 | 172.69 | 172.85 | 2,854,487 | -0.78(-0.45%) |
Apr 13, 2022 | 172.34 | 174.71 | 171.62 | 173.64 | 2,496,857 | +0.90(+0.52%) |
Apr 12, 2022 | 175.58 | 176.63 | 171.73 | 172.74 | 3,729,148 | -2.71(-1.55%) |
Apr 11, 2022 | 174.44 | 178.54 | 173.43 | 175.45 | 3,032,189 | -0.12(-0.07%) |
Apr 08, 2022 | 173.51 | 176.38 | 171.04 | 175.57 | 5,945,672 | -1.59(-0.90%) |
Apr 07, 2022 | 178.76 | 178.76 | 174.23 | 177.16 | 3,946,171 | -1.55(-0.87%) |
Apr 06, 2022 | 179.81 | 181.04 | 177.66 | 178.71 | 4,254,761 | -2.59(-1.43%) |
Apr 05, 2022 | 184.10 | 185.89 | 180.20 | 181.30 | 6,819,962 | -7.35(-3.90%) |
Apr 04, 2022 | 188.27 | 189.63 | 186.25 | 188.66 | 3,488,910 | -1.32(-0.69%) |
Apr 01, 2022 | 197.57 | 197.85 | 187.29 | 189.97 | 4,343,931 | -7.19(-3.65%) |
Mar 31, 2022 | 201.47 | 203.02 | 197.16 | 197.16 | 3,109,509 | -5.28(-2.61%) |
Mar 30, 2022 | 204.09 | 204.37 | 200.94 | 202.44 | 2,392,837 | -2.07(-1.01%) |
Mar 29, 2022 | 204.06 | 205.91 | 202.70 | 204.51 | 3,311,474 | +2.67(+1.32%) |
Mar 28, 2022 | 198.91 | 202.11 | 198.64 | 201.84 | 2,559,672 | +3.86(+1.95%) |
Mar 25, 2022 | 197.20 | 198.16 | 194.97 | 197.98 | 1,909,084 | +0.63(+0.32%) |
Mar 24, 2022 | 197.43 | 198.08 | 196.11 | 197.35 | 2,047,711 | +0.07(+0.04%) |
Mar 23, 2022 | 199.94 | 200.15 | 196.94 | 197.27 | 2,109,538 | -3.53(-1.76%) |
Mar 22, 2022 | 201.87 | 202.62 | 199.75 | 200.80 | 2,397,305 | -0.13(-0.06%) |
Mar 21, 2022 | 200.59 | 203.91 | 199.45 | 200.93 | 2,441,674 | -1.12(-0.56%) |
Mar 18, 2022 | 203.16 | 203.36 | 199.35 | 202.05 | 6,829,156 | -2.34(-1.14%) |
Mar 17, 2022 | 198.58 | 204.62 | 197.44 | 204.39 | 3,829,282 | +4.06(+2.03%) |
Mar 16, 2022 | 195.45 | 200.43 | 195.37 | 200.32 | 3,286,969 | +6.78(+3.50%) |
Mar 15, 2022 | 190.75 | 194.19 | 189.89 | 193.55 | 3,116,686 | +5.73(+3.05%) |
Mar 14, 2022 | 189.01 | 192.06 | 186.86 | 187.82 | 2,433,522 | +0.37(+0.20%) |
Mar 11, 2022 | 191.15 | 192.30 | 187.28 | 187.45 | 2,182,633 | -3.01(-1.58%) |
Mar 10, 2022 | 188.00 | 190.64 | 190.47 | 2,484,446 | +0.37(+0.19%) | |
Mar 09, 2022 | 192.14 | 192.40 | 189.67 | 190.10 | 3,369,396 | +3.10(+1.66%) |
Mar 08, 2022 | 185.79 | 191.65 | 182.52 | 187.00 | 4,359,794 | +2.05(+1.11%) |
Mar 07, 2022 | 190.72 | 192.13 | 184.00 | 184.95 | 4,397,356 | -8.47(-4.38%) |
Mar 04, 2022 | 194.06 | 194.16 | 190.36 | 193.42 | 2,657,814 | -1.88(-0.96%) |
Mar 03, 2022 | 196.63 | 198.80 | 194.74 | 195.30 | 3,283,252 | +0.89(+0.46%) |
Mar 02, 2022 | 189.29 | 196.16 | 189.15 | 194.40 | 3,103,600 | +5.41(+2.86%) |
Mar 01, 2022 | 192.57 | 193.62 | 187.35 | 189.00 | 3,247,551 | -4.45(-2.30%) |
Feb 28, 2022 | 189.54 | 193.92 | 188.04 | 193.45 | 3,846,713 | +0.43(+0.22%) |
Feb 25, 2022 | 190.52 | 194.52 | 191.63 | 193.02 | 2,890,188 | +2.54(+1.33%) |
Feb 24, 2022 | 183.97 | 190.69 | 183.00 | 190.48 | 3,636,676 | +2.49(+1.33%) |
Feb 23, 2022 | 192.57 | 193.94 | 187.70 | 187.99 | 3,083,438 | -4.13(-2.15%) |
Feb 22, 2022 | 191.89 | 193.57 | 190.00 | 192.12 | 3,870,489 | -0.36(-0.19%) |
Feb 18, 2022 | 192.47 | 0 | +0.16(+0.08%) | |||
Feb 17, 2022 | 195.38 | 195.63 | 191.41 | 192.32 | 3,084,224 | -4.20(-2.14%) |
Feb 16, 2022 | 197.01 | 198.96 | 194.86 | 196.52 | 2,439,623 | -1.78(-0.90%) |
Feb 15, 2022 | 197.12 | 200.31 | 196.87 | 198.29 | 3,450,140 | +2.98(+1.53%) |
Feb 14, 2022 | 195.04 | 196.17 | 193.24 | 195.31 | 3,989,623 | +0.46(+0.23%) |
Feb 11, 2022 | 201.03 | 201.96 | 193.59 | 194.85 | 4,186,493 | -6.56(-3.26%) |
Feb 10, 2022 | 203.18 | 204.54 | 200.13 | 201.42 | 3,702,122 | -4.01(-1.95%) |
Feb 09, 2022 | 207.98 | 210.24 | 205.00 | 205.42 | 2,334,078 | -0.12(-0.06%) |
Feb 08, 2022 | 205.12 | 206.76 | 203.68 | 205.54 | 3,021,409 | +0.13(+0.06%) |
Feb 07, 2022 | 205.81 | 207.69 | 202.20 | 205.41 | 3,610,726 | +0.25(+0.12%) |
Feb 04, 2022 | 207.45 | 207.93 | 203.46 | 205.17 | 3,969,564 | -3.56(-1.71%) |
Feb 03, 2022 | 209.78 | 208.73 | 3,836,340 | -3.12(-1.47%) | ||
Feb 02, 2022 | 210.52 | 212.03 | 206.00 | 211.85 | 5,996,053 | +1.30(+0.62%) |