Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 196.41 | 200.87 | 190.66 | 191.95 | 507,839 | -0.85(-0.44%) |
Apr 28, 2022 | 187.56 | 193.81 | 185.74 | 192.80 | 505,593 | +9.58(+5.23%) |
Apr 27, 2022 | 182.99 | 187.12 | 180.83 | 183.23 | 493,179 | +2.41(+1.33%) |
Apr 26, 2022 | 184.23 | 184.54 | 180.54 | 180.82 | 431,325 | -3.51(-1.91%) |
Apr 25, 2022 | 184.07 | 187.21 | 177.76 | 184.33 | 520,489 | -2.19(-1.17%) |
Apr 22, 2022 | 192.01 | 192.01 | 185.67 | 186.52 | 508,632 | -4.44(-2.33%) |
Apr 21, 2022 | 195.08 | 198.42 | 189.65 | 190.96 | 346,670 | -3.29(-1.69%) |
Apr 20, 2022 | 193.25 | 194.99 | 191.29 | 194.25 | 378,996 | +2.05(+1.07%) |
Apr 19, 2022 | 187.84 | 192.53 | 187.75 | 192.20 | 412,682 | +3.84(+2.04%) |
Apr 18, 2022 | 188.40 | 190.55 | 186.68 | 188.36 | 312,325 | +0.27(+0.14%) |
Apr 14, 2022 | 186.12 | 188.93 | 184.89 | 188.09 | 375,329 | +4.93(+2.69%) |
Apr 13, 2022 | 179.96 | 183.65 | 177.67 | 183.16 | 267,409 | +4.66(+2.61%) |
Apr 12, 2022 | 178.41 | 183.21 | 177.32 | 178.50 | 401,804 | +1.28(+0.72%) |
Apr 11, 2022 | 174.28 | 180.27 | 174.28 | 177.22 | 436,816 | +3.56(+2.05%) |
Apr 08, 2022 | 173.89 | 175.21 | 171.98 | 173.66 | 292,322 | +0.88(+0.51%) |
Apr 07, 2022 | 172.63 | 173.68 | 170.36 | 172.78 | 266,839 | -0.37(-0.21%) |
Apr 06, 2022 | 173.25 | 174.80 | 170.99 | 173.15 | 632,745 | -0.16(-0.10%) |
Apr 05, 2022 | 175.57 | 177.62 | 172.87 | 173.31 | 413,375 | -3.10(-1.76%) |
Apr 04, 2022 | 178.90 | 179.07 | 174.80 | 176.41 | 341,694 | -2.49(-1.39%) |
Apr 01, 2022 | 178.53 | 181.12 | 176.39 | 178.90 | 398,258 | +1.38(+0.77%) |
Mar 31, 2022 | 178.24 | 181.49 | 177.05 | 177.52 | 545,769 | -1.29(-0.72%) |
Mar 30, 2022 | 180.97 | 181.65 | 177.15 | 178.81 | 607,805 | -0.55(-0.31%) |
Mar 29, 2022 | 183.22 | 183.22 | 175.30 | 179.36 | 880,493 | -5.52(-2.99%) |
Mar 28, 2022 | 187.66 | 187.66 | 183.02 | 184.88 | 627,248 | -3.85(-2.04%) |
Mar 25, 2022 | 189.48 | 189.66 | 187.51 | 188.74 | 417,535 | -0.35(-0.18%) |
Mar 24, 2022 | 189.69 | 190.70 | 187.29 | 189.09 | 437,118 | +0.92(+0.49%) |
Mar 23, 2022 | 188.94 | 189.84 | 186.54 | 188.16 | 500,598 | -0.91(-0.48%) |
Mar 22, 2022 | 189.27 | 190.69 | 187.45 | 189.07 | 404,808 | +0.55(+0.29%) |
Mar 21, 2022 | 189.18 | 192.13 | 186.26 | 188.52 | 465,189 | +3.11(+1.68%) |
Mar 18, 2022 | 183.87 | 185.95 | 181.54 | 185.41 | 757,958 | +0.45(+0.25%) |
Mar 17, 2022 | 183.65 | 186.54 | 183.65 | 184.96 | 459,886 | +1.51(+0.82%) |
Mar 16, 2022 | 186.32 | 188.47 | 180.60 | 183.45 | 415,101 | -0.55(-0.30%) |
Mar 15, 2022 | 179.09 | 184.61 | 178.93 | 184.00 | 404,392 | +2.30(+1.26%) |
Mar 14, 2022 | 182.20 | 184.67 | 179.22 | 181.71 | 379,440 | -0.54(-0.30%) |
Mar 11, 2022 | 181.90 | 184.53 | 178.92 | 182.25 | 655,303 | -0.04(-0.02%) |
Mar 10, 2022 | 181.68 | 184.10 | 177.81 | 182.29 | 443,314 | +0.13(+0.07%) |
Mar 09, 2022 | 176.14 | 183.48 | 174.63 | 182.16 | 554,887 | +6.75(+3.85%) |
Mar 08, 2022 | 176.63 | 178.70 | 172.14 | 175.41 | 460,867 | -2.58(-1.45%) |
Mar 07, 2022 | 182.01 | 184.70 | 176.74 | 177.99 | 494,120 | -4.02(-2.21%) |
Mar 04, 2022 | 181.96 | 182.61 | 177.63 | 182.01 | 413,275 | -1.13(-0.62%) |
Mar 03, 2022 | 183.89 | 185.07 | 178.63 | 183.14 | 606,663 | +0.79(+0.43%) |
Mar 02, 2022 | 181.48 | 184.07 | 179.25 | 182.35 | 564,130 | +1.96(+1.08%) |
Mar 01, 2022 | 183.87 | 187.84 | 176.06 | 180.39 | 670,977 | -3.56(-1.93%) |
Feb 28, 2022 | 175.20 | 184.22 | 175.03 | 183.95 | 1,083,595 | +7.18(+4.06%) |
Feb 25, 2022 | 168.33 | 176.91 | 170.06 | 176.77 | 583,804 | +10.06(+6.04%) |
Feb 24, 2022 | 161.70 | 167.20 | 159.78 | 166.71 | 412,954 | +0.30(+0.18%) |
Feb 23, 2022 | 169.19 | 170.51 | 165.97 | 166.41 | 407,894 | -1.91(-1.13%) |
Feb 22, 2022 | 170.81 | 173.19 | 168.30 | 168.32 | 581,878 | -0.29(-0.17%) |
Feb 18, 2022 | 168.61 | 0 | +1.17(+0.70%) | |||
Feb 17, 2022 | 166.50 | 173.56 | 166.50 | 167.44 | 683,641 | +5.34(+3.29%) |
Feb 16, 2022 | 160.85 | 163.26 | 160.01 | 162.10 | 315,591 | +1.45(+0.90%) |
Feb 15, 2022 | 157.08 | 161.47 | 155.08 | 160.66 | 368,131 | +4.67(+3.00%) |
Feb 14, 2022 | 155.68 | 156.98 | 153.78 | 155.98 | 350,165 | +0.94(+0.61%) |
Feb 11, 2022 | 153.55 | 157.27 | 152.63 | 155.04 | 280,677 | +0.00(+0.00%) |
Feb 10, 2022 | 154.75 | 159.46 | 154.42 | 155.04 | 231,207 | -2.20(-1.40%) |
Feb 09, 2022 | 153.98 | 158.17 | 152.46 | 157.24 | 259,640 | +3.99(+2.60%) |
Feb 08, 2022 | 149.53 | 153.36 | 149.16 | 153.25 | 545,888 | +4.79(+3.23%) |
Feb 07, 2022 | 151.55 | 151.55 | 147.49 | 148.46 | 445,077 | -2.02(-1.35%) |
Feb 04, 2022 | 153.02 | 155.39 | 150.40 | 150.48 | 311,127 | -3.48(-2.26%) |
Feb 03, 2022 | 153.98 | 153.96 | 166,389 | -0.29(-0.19%) | ||
Feb 02, 2022 | 152.43 | 155.37 | 151.57 | 154.25 | 338,032 | +1.53(+1.00%) |