Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 173.01 | 174.41 | 167.52 | 168.35 | 109,490 | -5.33(-3.07%) |
Apr 28, 2022 | 172.42 | 174.78 | 168.67 | 173.68 | 101,148 | +3.64(+2.14%) |
Apr 27, 2022 | 168.62 | 171.03 | 167.40 | 170.04 | 172,492 | +0.80(+0.47%) |
Apr 26, 2022 | 176.47 | 177.21 | 168.82 | 169.24 | 192,352 | -9.59(-5.36%) |
Apr 25, 2022 | 179.00 | 179.00 | 174.77 | 178.83 | 153,033 | -1.40(-0.78%) |
Apr 22, 2022 | 184.24 | 184.94 | 179.39 | 180.23 | 123,840 | -5.01(-2.70%) |
Apr 21, 2022 | 190.20 | 190.20 | 184.22 | 185.24 | 122,507 | -2.52(-1.34%) |
Apr 20, 2022 | 187.42 | 189.68 | 187.33 | 187.76 | 96,505 | +2.04(+1.10%) |
Apr 19, 2022 | 178.14 | 186.58 | 178.14 | 185.72 | 149,530 | +7.14(+4.00%) |
Apr 18, 2022 | 180.34 | 181.75 | 177.63 | 178.58 | 119,364 | -2.08(-1.15%) |
Apr 14, 2022 | 183.94 | 185.29 | 179.75 | 180.66 | 149,298 | -2.71(-1.48%) |
Apr 13, 2022 | 179.75 | 183.37 | 179.21 | 183.37 | 106,893 | +3.68(+2.05%) |
Apr 12, 2022 | 181.99 | 184.89 | 178.48 | 179.69 | 132,799 | +0.00(+0.00%) |
Apr 11, 2022 | 178.16 | 180.72 | 176.54 | 179.69 | 147,768 | +1.59(+0.89%) |
Apr 08, 2022 | 180.06 | 183.24 | 177.51 | 178.10 | 202,161 | -2.81(-1.55%) |
Apr 07, 2022 | 181.22 | 182.89 | 179.22 | 180.91 | 335,269 | +0.03(+0.02%) |
Apr 06, 2022 | 184.59 | 184.59 | 178.30 | 180.88 | 227,564 | -6.21(-3.32%) |
Apr 05, 2022 | 193.96 | 194.25 | 186.37 | 187.09 | 201,108 | -7.60(-3.90%) |
Apr 04, 2022 | 196.88 | 200.58 | 193.42 | 194.69 | 133,261 | -0.86(-0.44%) |
Apr 01, 2022 | 194.43 | 196.25 | 191.62 | 195.55 | 119,571 | +1.67(+0.86%) |
Mar 31, 2022 | 193.60 | 196.61 | 193.26 | 193.88 | 93,628 | -0.63(-0.32%) |
Mar 30, 2022 | 198.93 | 200.14 | 194.03 | 194.51 | 141,997 | -4.89(-2.45%) |
Mar 29, 2022 | 194.71 | 201.07 | 194.71 | 199.40 | 128,479 | +6.16(+3.19%) |
Mar 28, 2022 | 194.32 | 195.39 | 188.14 | 193.24 | 119,580 | -1.64(-0.84%) |
Mar 25, 2022 | 196.83 | 198.74 | 193.96 | 194.88 | 81,687 | -1.80(-0.92%) |
Mar 24, 2022 | 198.54 | 199.60 | 195.31 | 196.68 | 84,635 | -1.65(-0.83%) |
Mar 23, 2022 | 200.35 | 202.02 | 197.75 | 198.33 | 85,971 | -3.50(-1.73%) |
Mar 22, 2022 | 200.48 | 202.40 | 198.95 | 201.83 | 96,213 | +2.52(+1.26%) |
Mar 21, 2022 | 200.83 | 203.03 | 196.64 | 199.31 | 110,694 | -2.99(-1.48%) |
Mar 18, 2022 | 199.03 | 202.92 | 196.97 | 202.30 | 284,608 | +3.38(+1.70%) |
Mar 17, 2022 | 192.60 | 198.95 | 192.58 | 198.92 | 84,102 | +4.47(+2.30%) |
Mar 16, 2022 | 192.28 | 194.79 | 188.37 | 194.45 | 131,702 | +4.35(+2.29%) |
Mar 15, 2022 | 187.76 | 190.34 | 185.98 | 190.10 | 130,664 | +3.17(+1.70%) |
Mar 14, 2022 | 193.46 | 194.50 | 185.19 | 186.93 | 132,512 | -5.62(-2.92%) |
Mar 11, 2022 | 196.95 | 198.97 | 191.82 | 192.55 | 81,483 | +1.09(+0.57%) |
Mar 10, 2022 | 188.09 | 192.07 | 187.58 | 191.46 | 82,964 | -0.13(-0.07%) |
Mar 09, 2022 | 191.38 | 194.50 | 191.23 | 191.59 | 112,454 | +3.44(+1.83%) |
Mar 08, 2022 | 189.50 | 194.46 | 186.88 | 188.15 | 192,604 | -1.14(-0.60%) |
Mar 07, 2022 | 195.22 | 199.16 | 188.79 | 189.29 | 160,446 | -6.85(-3.49%) |
Mar 04, 2022 | 196.25 | 198.75 | 193.23 | 196.14 | 102,846 | -2.07(-1.04%) |
Mar 03, 2022 | 197.36 | 199.14 | 194.94 | 198.21 | 202,984 | +2.21(+1.13%) |
Mar 02, 2022 | 189.73 | 197.29 | 185.12 | 196.00 | 115,070 | +7.78(+4.13%) |
Mar 01, 2022 | 193.30 | 193.45 | 185.66 | 188.22 | 146,981 | -5.63(-2.90%) |
Feb 28, 2022 | 188.77 | 196.26 | 185.69 | 193.85 | 170,329 | +4.11(+2.17%) |
Feb 25, 2022 | 185.02 | 191.15 | 185.44 | 189.74 | 142,020 | +4.38(+2.36%) |
Feb 24, 2022 | 172.65 | 185.42 | 172.50 | 185.36 | 172,605 | +9.38(+5.33%) |
Feb 23, 2022 | 182.53 | 182.53 | 175.75 | 175.98 | 180,587 | -4.52(-2.50%) |
Feb 22, 2022 | 181.77 | 183.45 | 178.31 | 180.50 | 162,501 | -1.27(-0.70%) |
Feb 18, 2022 | 181.77 | 0 | -0.30(-0.16%) | |||
Feb 17, 2022 | 187.27 | 187.27 | 181.94 | 182.07 | 182,666 | -5.05(-2.70%) |
Feb 16, 2022 | 182.35 | 188.52 | 180.34 | 187.12 | 151,810 | +3.99(+2.18%) |
Feb 15, 2022 | 183.28 | 185.84 | 170.23 | 183.13 | 190,756 | +2.19(+1.21%) |
Feb 14, 2022 | 178.19 | 181.28 | 173.83 | 180.94 | 298,011 | +3.71(+2.09%) |
Feb 11, 2022 | 180.99 | 182.00 | 174.72 | 177.23 | 211,084 | -5.27(-2.89%) |
Feb 10, 2022 | 173.54 | 187.53 | 173.54 | 182.50 | 226,428 | +3.59(+2.01%) |
Feb 09, 2022 | 180.48 | 183.20 | 177.31 | 178.91 | 122,948 | +1.20(+0.68%) |
Feb 08, 2022 | 175.30 | 179.80 | 174.29 | 177.71 | 113,474 | +3.06(+1.75%) |
Feb 07, 2022 | 175.00 | 177.49 | 173.76 | 174.65 | 171,714 | -0.76(-0.43%) |
Feb 04, 2022 | 171.03 | 176.71 | 167.62 | 175.41 | 224,962 | +2.80(+1.62%) |
Feb 03, 2022 | 174.40 | 172.61 | 128,922 | -3.25(-1.85%) | ||
Feb 02, 2022 | 179.62 | 181.90 | 174.36 | 175.86 | 153,272 | -4.04(-2.25%) |