Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 182.39 | 188.42 | 181.48 | 181.95 | 1,313,123 | -3.05(-1.65%) |
Apr 28, 2022 | 181.59 | 185.45 | 176.24 | 185.00 | 1,500,761 | +4.90(+2.72%) |
Apr 27, 2022 | 179.37 | 183.49 | 175.20 | 180.10 | 1,501,642 | -0.12(-0.07%) |
Apr 26, 2022 | 182.54 | 183.09 | 178.28 | 180.22 | 954,675 | -3.88(-2.11%) |
Apr 25, 2022 | 182.75 | 187.45 | 182.19 | 184.10 | 694,631 | +0.13(+0.07%) |
Apr 22, 2022 | 187.21 | 188.59 | 183.01 | 183.97 | 633,367 | -2.01(-1.08%) |
Apr 21, 2022 | 195.35 | 198.11 | 185.38 | 185.98 | 627,543 | -7.19(-3.72%) |
Apr 20, 2022 | 198.06 | 198.57 | 192.56 | 193.17 | 565,809 | -6.09(-3.06%) |
Apr 19, 2022 | 189.14 | 200.03 | 189.14 | 199.26 | 791,164 | +11.12(+5.91%) |
Apr 18, 2022 | 191.00 | 191.69 | 185.84 | 188.14 | 574,972 | -3.32(-1.73%) |
Apr 14, 2022 | 197.67 | 197.88 | 191.35 | 191.46 | 573,809 | -5.74(-2.91%) |
Apr 13, 2022 | 190.77 | 199.20 | 189.54 | 197.20 | 875,622 | +5.48(+2.86%) |
Apr 12, 2022 | 199.55 | 201.92 | 191.37 | 191.72 | 885,631 | -3.95(-2.02%) |
Apr 11, 2022 | 193.45 | 196.84 | 190.01 | 195.67 | 1,087,572 | -0.69(-0.35%) |
Apr 08, 2022 | 201.97 | 203.42 | 196.15 | 196.36 | 967,680 | -7.78(-3.81%) |
Apr 07, 2022 | 207.03 | 211.61 | 203.00 | 204.14 | 817,372 | -3.34(-1.61%) |
Apr 06, 2022 | 208.33 | 208.64 | 203.92 | 207.48 | 906,958 | -4.91(-2.31%) |
Apr 05, 2022 | 216.75 | 216.75 | 211.05 | 212.39 | 814,636 | -3.63(-1.68%) |
Apr 04, 2022 | 216.70 | 219.32 | 215.28 | 216.02 | 780,678 | -0.74(-0.34%) |
Apr 01, 2022 | 211.60 | 217.33 | 211.60 | 216.76 | 892,483 | +4.30(+2.02%) |
Mar 31, 2022 | 214.96 | 215.13 | 210.97 | 212.46 | 970,587 | -1.55(-0.72%) |
Mar 30, 2022 | 212.92 | 215.85 | 211.97 | 214.01 | 1,435,036 | -1.16(-0.54%) |
Mar 29, 2022 | 203.78 | 216.39 | 202.67 | 215.17 | 1,515,803 | +15.29(+7.65%) |
Mar 28, 2022 | 198.17 | 201.99 | 195.07 | 199.88 | 522,940 | +4.00(+2.04%) |
Mar 25, 2022 | 198.90 | 199.14 | 192.29 | 195.88 | 510,508 | -1.87(-0.95%) |
Mar 24, 2022 | 197.61 | 197.76 | 193.29 | 197.75 | 754,348 | +0.49(+0.25%) |
Mar 23, 2022 | 196.09 | 199.46 | 193.27 | 197.26 | 756,793 | -2.82(-1.41%) |
Mar 22, 2022 | 194.72 | 202.29 | 193.07 | 200.08 | 767,358 | +5.66(+2.91%) |
Mar 21, 2022 | 194.80 | 197.59 | 190.26 | 194.42 | 665,324 | -2.75(-1.39%) |
Mar 18, 2022 | 191.70 | 199.10 | 191.60 | 197.17 | 1,694,949 | +5.41(+2.82%) |
Mar 17, 2022 | 184.69 | 192.61 | 183.41 | 191.76 | 1,036,602 | +6.94(+3.76%) |
Mar 16, 2022 | 177.86 | 187.74 | 176.62 | 184.82 | 1,265,394 | +10.79(+6.20%) |
Mar 15, 2022 | 172.19 | 176.18 | 171.00 | 174.03 | 1,014,953 | +3.24(+1.90%) |
Mar 14, 2022 | 174.54 | 176.83 | 166.48 | 170.79 | 1,503,732 | -3.65(-2.09%) |
Mar 11, 2022 | 186.72 | 186.72 | 174.34 | 174.44 | 958,367 | -9.91(-5.38%) |
Mar 10, 2022 | 185.64 | 184.35 | 1,225,090 | -4.30(-2.28%) | ||
Mar 09, 2022 | 186.04 | 191.91 | 183.01 | 188.65 | 1,073,527 | +6.82(+3.75%) |
Mar 08, 2022 | 180.36 | 185.85 | 177.39 | 181.83 | 1,599,733 | +0.33(+0.18%) |
Mar 07, 2022 | 186.48 | 188.17 | 179.34 | 181.50 | 1,448,876 | -6.19(-3.30%) |
Mar 04, 2022 | 192.49 | 195.82 | 185.12 | 187.69 | 1,975,674 | -5.47(-2.83%) |
Mar 03, 2022 | 195.25 | 198.73 | 187.57 | 193.16 | 4,950,638 | -37.46(-16.24%) |
Mar 02, 2022 | 232.00 | 232.76 | 226.86 | 230.62 | 834,875 | -1.43(-0.62%) |
Mar 01, 2022 | 226.87 | 234.89 | 226.87 | 232.05 | 1,081,682 | +3.00(+1.31%) |
Feb 28, 2022 | 225.53 | 230.25 | 223.77 | 229.05 | 1,044,579 | +3.10(+1.37%) |
Feb 25, 2022 | 222.81 | 226.32 | 220.19 | 225.95 | 663,795 | +1.80(+0.80%) |
Feb 24, 2022 | 200.00 | 225.59 | 199.41 | 224.15 | 1,598,376 | +14.87(+7.11%) |
Feb 23, 2022 | 218.95 | 219.39 | 209.20 | 209.28 | 1,059,157 | -7.99(-3.68%) |
Feb 22, 2022 | 216.76 | 223.46 | 215.17 | 217.27 | 1,287,576 | -0.63(-0.29%) |
Feb 18, 2022 | 217.90 | 0 | -1.39(-0.63%) | |||
Feb 17, 2022 | 227.98 | 228.56 | 218.64 | 219.29 | 691,287 | -10.07(-4.39%) |
Feb 16, 2022 | 229.00 | 230.00 | 223.00 | 229.36 | 603,209 | -0.55(-0.24%) |
Feb 15, 2022 | 231.89 | 232.84 | 227.75 | 229.91 | 644,055 | +1.98(+0.87%) |
Feb 14, 2022 | 225.52 | 233.61 | 225.00 | 227.93 | 601,659 | -0.46(-0.20%) |
Feb 11, 2022 | 234.52 | 237.44 | 226.26 | 228.39 | 802,764 | -5.16(-2.21%) |
Feb 10, 2022 | 232.05 | 239.67 | 230.22 | 233.55 | 956,372 | -3.11(-1.31%) |
Feb 09, 2022 | 235.20 | 237.44 | 233.06 | 236.66 | 729,150 | +4.68(+2.02%) |
Feb 08, 2022 | 229.10 | 232.81 | 227.41 | 231.98 | 824,242 | -0.15(-0.06%) |
Feb 07, 2022 | 231.59 | 237.25 | 230.59 | 232.13 | 472,884 | -0.68(-0.29%) |
Feb 04, 2022 | 229.73 | 235.87 | 228.18 | 232.81 | 960,503 | +3.88(+1.69%) |
Feb 03, 2022 | 231.24 | 227.72 | 228.93 | 783,673 | -6.80(-2.88%) | |
Feb 02, 2022 | 236.85 | 239.31 | 232.34 | 235.73 | 654,077 | -2.37(-1.00%) |