Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 183.81 | 185.74 | 179.36 | 179.69 | 120,143 | -3.71(-2.02%) |
Apr 28, 2022 | 181.81 | 184.06 | 178.39 | 183.39 | 98,003 | +2.90(+1.61%) |
Apr 27, 2022 | 179.32 | 182.50 | 178.96 | 180.50 | 205,048 | +2.60(+1.46%) |
Apr 26, 2022 | 181.56 | 182.35 | 177.90 | 177.90 | 261,338 | -3.35(-1.85%) |
Apr 25, 2022 | 180.10 | 181.68 | 175.98 | 181.25 | 172,814 | -0.80(-0.44%) |
Apr 22, 2022 | 187.74 | 187.74 | 181.74 | 182.05 | 131,123 | -6.73(-3.56%) |
Apr 21, 2022 | 193.64 | 194.16 | 188.17 | 188.78 | 210,047 | -3.81(-1.98%) |
Apr 20, 2022 | 191.84 | 193.20 | 191.19 | 192.59 | 111,698 | +1.42(+0.74%) |
Apr 19, 2022 | 188.54 | 191.59 | 187.98 | 191.18 | 109,524 | +2.15(+1.14%) |
Apr 18, 2022 | 189.29 | 190.13 | 188.38 | 189.02 | 226,350 | +0.04(+0.02%) |
Apr 14, 2022 | 189.55 | 191.16 | 188.94 | 188.98 | 112,703 | -0.72(-0.38%) |
Apr 13, 2022 | 186.95 | 189.71 | 186.26 | 189.71 | 278,704 | +3.46(+1.86%) |
Apr 12, 2022 | 187.20 | 188.98 | 185.62 | 186.25 | 224,933 | +0.02(+0.01%) |
Apr 11, 2022 | 186.77 | 188.19 | 185.95 | 186.23 | 167,558 | -0.76(-0.41%) |
Apr 08, 2022 | 186.90 | 188.34 | 186.07 | 187.00 | 96,162 | +0.86(+0.46%) |
Apr 07, 2022 | 185.54 | 186.94 | 183.83 | 186.14 | 112,201 | +0.82(+0.44%) |
Apr 06, 2022 | 186.02 | 186.31 | 183.65 | 185.31 | 127,409 | -2.00(-1.07%) |
Apr 05, 2022 | 189.32 | 190.51 | 186.88 | 187.31 | 108,077 | -1.99(-1.05%) |
Apr 04, 2022 | 189.84 | 190.18 | 187.81 | 189.30 | 89,544 | -0.07(-0.04%) |
Apr 01, 2022 | 188.50 | 190.00 | 187.34 | 189.37 | 149,122 | +2.03(+1.08%) |
Mar 31, 2022 | 189.45 | 190.47 | 187.30 | 187.34 | 158,264 | -2.36(-1.24%) |
Mar 30, 2022 | 190.81 | 191.18 | 188.89 | 189.70 | 65,122 | -0.69(-0.37%) |
Mar 29, 2022 | 188.58 | 190.59 | 187.65 | 190.39 | 116,438 | +1.37(+0.73%) |
Mar 28, 2022 | 189.54 | 189.54 | 187.19 | 189.02 | 97,578 | -0.96(-0.50%) |
Mar 25, 2022 | 188.58 | 190.04 | 188.26 | 189.98 | 89,642 | +1.53(+0.81%) |
Mar 24, 2022 | 185.90 | 188.44 | 185.60 | 188.44 | 103,656 | +3.75(+2.03%) |
Mar 23, 2022 | 185.11 | 185.95 | 184.43 | 184.69 | 139,312 | -0.77(-0.42%) |
Mar 22, 2022 | 186.01 | 187.01 | 185.01 | 185.46 | 106,629 | +0.60(+0.32%) |
Mar 21, 2022 | 183.65 | 185.70 | 183.58 | 184.87 | 192,805 | +1.72(+0.94%) |
Mar 18, 2022 | 181.11 | 183.34 | 180.38 | 183.15 | 58,784 | +1.15(+0.63%) |
Mar 17, 2022 | 178.22 | 182.04 | 177.86 | 182.00 | 112,447 | +3.50(+1.96%) |
Mar 16, 2022 | 177.51 | 179.93 | 174.79 | 178.50 | 293,042 | +3.00(+1.71%) |
Mar 15, 2022 | 173.50 | 175.80 | 172.43 | 175.50 | 221,249 | +1.87(+1.07%) |
Mar 14, 2022 | 174.91 | 176.18 | 172.84 | 173.63 | 113,607 | -0.34(-0.19%) |
Mar 11, 2022 | 175.80 | 176.81 | 173.97 | 173.97 | 107,431 | -1.43(-0.82%) |
Mar 10, 2022 | 172.83 | 175.62 | 172.83 | 175.40 | 98,504 | +0.96(+0.55%) |
Mar 09, 2022 | 171.71 | 175.34 | 171.10 | 174.44 | 135,299 | +5.28(+3.12%) |
Mar 08, 2022 | 170.49 | 172.73 | 168.38 | 169.15 | 162,221 | -1.39(-0.81%) |
Mar 07, 2022 | 176.35 | 176.41 | 170.38 | 170.54 | 349,274 | -6.27(-3.55%) |
Mar 04, 2022 | 175.30 | 176.83 | 173.97 | 176.81 | 93,465 | -0.66(-0.37%) |
Mar 03, 2022 | 178.44 | 179.04 | 175.43 | 177.47 | 111,539 | +0.39(+0.22%) |
Mar 02, 2022 | 174.58 | 178.01 | 174.10 | 177.07 | 129,678 | +3.92(+2.26%) |
Mar 01, 2022 | 177.27 | 177.73 | 172.22 | 173.16 | 124,573 | -4.01(-2.26%) |
Feb 28, 2022 | 176.31 | 178.19 | 175.50 | 177.17 | 114,616 | -1.43(-0.80%) |
Feb 25, 2022 | 172.55 | 178.69 | 174.39 | 178.60 | 125,423 | +6.64(+3.86%) |
Feb 24, 2022 | 168.48 | 172.34 | 167.90 | 171.96 | 180,640 | -0.56(-0.32%) |
Feb 23, 2022 | 175.85 | 176.38 | 172.28 | 172.52 | 132,962 | -2.28(-1.30%) |
Feb 22, 2022 | 176.55 | 177.37 | 173.57 | 174.80 | 161,139 | -2.41(-1.36%) |
Feb 18, 2022 | 177.21 | 0 | -0.42(-0.24%) | |||
Feb 17, 2022 | 179.12 | 179.33 | 176.99 | 177.63 | 111,305 | -2.65(-1.47%) |
Feb 16, 2022 | 178.87 | 180.76 | 178.72 | 180.28 | 103,602 | +1.28(+0.71%) |
Feb 15, 2022 | 176.67 | 179.30 | 176.56 | 179.00 | 105,807 | +3.58(+2.04%) |
Feb 14, 2022 | 176.58 | 176.71 | 174.15 | 175.42 | 103,582 | -1.21(-0.69%) |
Feb 11, 2022 | 178.21 | 179.74 | 175.93 | 176.63 | 136,195 | -2.38(-1.33%) |
Feb 10, 2022 | 179.31 | 182.85 | 178.18 | 179.01 | 108,294 | -1.13(-0.63%) |
Feb 09, 2022 | 178.17 | 180.49 | 178.17 | 180.13 | 174,405 | +3.49(+1.98%) |
Feb 08, 2022 | 174.17 | 176.81 | 174.08 | 176.64 | 106,224 | +3.20(+1.85%) |
Feb 07, 2022 | 174.20 | 174.84 | 172.91 | 173.44 | 87,151 | -0.51(-0.29%) |
Feb 04, 2022 | 175.04 | 175.66 | 172.95 | 173.95 | 279,258 | -2.69(-1.52%) |
Feb 03, 2022 | 178.04 | 176.25 | 176.63 | 215,415 | -3.02(-1.68%) | |
Feb 02, 2022 | 179.27 | 180.35 | 178.00 | 179.65 | 127,633 | +0.53(+0.30%) |