Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 189.05 | 190.14 | 183.47 | 183.78 | 485,375 | -7.06(-3.70%) |
Apr 28, 2022 | 188.39 | 191.70 | 186.32 | 190.83 | 810,227 | +4.74(+2.55%) |
Apr 27, 2022 | 186.22 | 188.55 | 185.16 | 186.09 | 775,209 | +0.29(+0.16%) |
Apr 26, 2022 | 190.15 | 190.22 | 185.70 | 185.80 | 658,749 | -5.52(-2.89%) |
Apr 25, 2022 | 189.03 | 191.39 | 187.18 | 191.32 | 550,329 | +1.19(+0.62%) |
Apr 22, 2022 | 194.93 | 194.99 | 189.84 | 190.13 | 447,254 | -5.30(-2.71%) |
Apr 21, 2022 | 200.27 | 201.00 | 195.02 | 195.43 | 293,741 | -3.19(-1.61%) |
Apr 20, 2022 | 199.65 | 200.00 | 198.19 | 198.62 | 257,152 | -0.42(-0.21%) |
Apr 19, 2022 | 195.48 | 199.30 | 195.48 | 199.04 | 259,932 | +3.42(+1.75%) |
Apr 18, 2022 | 195.31 | 196.46 | 194.66 | 195.62 | 265,398 | -0.25(-0.13%) |
Apr 14, 2022 | 198.44 | 198.92 | 195.78 | 195.87 | 321,827 | -2.52(-1.27%) |
Apr 13, 2022 | 195.92 | 198.72 | 195.84 | 198.38 | 381,051 | +2.50(+1.28%) |
Apr 12, 2022 | 198.32 | 199.43 | 195.28 | 195.89 | 316,319 | -0.88(-0.45%) |
Apr 11, 2022 | 198.59 | 198.77 | 196.51 | 196.77 | 338,360 | -3.31(-1.66%) |
Apr 08, 2022 | 200.24 | 201.40 | 199.44 | 200.09 | 253,333 | -0.68(-0.34%) |
Apr 07, 2022 | 199.44 | 201.59 | 198.43 | 200.77 | 409,705 | +0.89(+0.45%) |
Apr 06, 2022 | 200.03 | 200.87 | 198.46 | 199.87 | 485,297 | -2.22(-1.10%) |
Apr 05, 2022 | 204.05 | 205.16 | 201.53 | 202.09 | 305,106 | -2.79(-1.36%) |
Apr 04, 2022 | 203.10 | 204.88 | 202.84 | 204.88 | 230,757 | +1.67(+0.82%) |
Apr 01, 2022 | 202.93 | 203.21 | 201.23 | 203.21 | 187,288 | +0.55(+0.27%) |
Mar 31, 2022 | 204.90 | 205.41 | 202.24 | 202.65 | 338,893 | -2.72(-1.32%) |
Mar 30, 2022 | 206.23 | 206.59 | 204.48 | 205.37 | 943,350 | -1.54(-0.74%) |
Mar 29, 2022 | 205.75 | 207.12 | 204.76 | 206.91 | 658,692 | +2.79(+1.37%) |
Mar 28, 2022 | 202.24 | 204.12 | 201.44 | 204.12 | 582,136 | +1.59(+0.79%) |
Mar 25, 2022 | 202.00 | 202.66 | 200.63 | 202.53 | 506,141 | +0.87(+0.43%) |
Mar 24, 2022 | 199.66 | 201.70 | 199.13 | 201.66 | 994,620 | +2.87(+1.44%) |
Mar 23, 2022 | 200.06 | 200.88 | 198.69 | 198.79 | 464,346 | -2.54(-1.26%) |
Mar 22, 2022 | 199.37 | 201.65 | 199.37 | 201.34 | 508,162 | +2.57(+1.29%) |
Mar 21, 2022 | 198.60 | 199.73 | 197.18 | 198.77 | 421,262 | -0.25(-0.13%) |
Mar 18, 2022 | 195.93 | 199.10 | 195.72 | 199.02 | 528,363 | +2.41(+1.23%) |
Mar 17, 2022 | 193.18 | 196.61 | 193.00 | 196.61 | 459,372 | +2.60(+1.34%) |
Mar 16, 2022 | 190.96 | 194.01 | 189.10 | 194.01 | 343,466 | +4.59(+2.42%) |
Mar 15, 2022 | 186.56 | 189.68 | 186.03 | 189.42 | 299,454 | +4.11(+2.22%) |
Mar 14, 2022 | 187.19 | 188.71 | 184.83 | 185.31 | 489,869 | -1.83(-0.98%) |
Mar 11, 2022 | 190.56 | 191.02 | 186.76 | 187.14 | 300,149 | -2.50(-1.32%) |
Mar 10, 2022 | 188.53 | 190.00 | 187.34 | 189.64 | 409,534 | -1.09(-0.57%) |
Mar 09, 2022 | 189.34 | 191.44 | 188.61 | 190.74 | 504,514 | +5.29(+2.85%) |
Mar 08, 2022 | 186.59 | 190.19 | 184.87 | 185.45 | 662,250 | -1.36(-0.73%) |
Mar 07, 2022 | 192.37 | 192.57 | 186.71 | 186.80 | 434,682 | -5.89(-3.06%) |
Mar 04, 2022 | 192.83 | 193.13 | 190.80 | 192.69 | 395,573 | -1.78(-0.92%) |
Mar 03, 2022 | 196.68 | 196.94 | 193.61 | 194.48 | 283,295 | -1.36(-0.69%) |
Mar 02, 2022 | 193.37 | 196.52 | 192.88 | 195.83 | 405,412 | +3.58(+1.86%) |
Mar 01, 2022 | 194.63 | 195.46 | 191.14 | 192.26 | 422,310 | -3.11(-1.59%) |
Feb 28, 2022 | 193.33 | 195.87 | 192.74 | 195.37 | 403,798 | -0.32(-0.16%) |
Feb 25, 2022 | 191.81 | 195.69 | 192.38 | 195.69 | 646,481 | +4.33(+2.26%) |
Feb 24, 2022 | 183.19 | 191.62 | 182.86 | 191.36 | 1,373,506 | +3.09(+1.64%) |
Feb 23, 2022 | 192.97 | 193.41 | 188.01 | 188.27 | 1,062,636 | -3.56(-1.86%) |
Feb 22, 2022 | 193.31 | 194.44 | 190.21 | 191.83 | 609,002 | -2.18(-1.12%) |
Feb 18, 2022 | 194.01 | 0 | -1.50(-0.77%) | |||
Feb 17, 2022 | 198.43 | 198.55 | 195.15 | 195.51 | 306,423 | -4.45(-2.22%) |
Feb 16, 2022 | 198.79 | 200.35 | 197.82 | 199.96 | 382,543 | +0.07(+0.03%) |
Feb 15, 2022 | 198.49 | 199.90 | 198.49 | 199.89 | 298,779 | +3.34(+1.70%) |
Feb 14, 2022 | 196.90 | 197.66 | 194.87 | 196.55 | 249,568 | -0.66(-0.33%) |
Feb 11, 2022 | 201.22 | 201.96 | 196.44 | 197.21 | 419,412 | -4.12(-2.05%) |
Feb 10, 2022 | 202.22 | 205.16 | 200.31 | 201.33 | 224,992 | -3.59(-1.75%) |
Feb 09, 2022 | 203.54 | 204.94 | 203.54 | 204.91 | 292,105 | +3.21(+1.59%) |
Feb 08, 2022 | 199.65 | 202.12 | 199.09 | 201.71 | 241,225 | +1.66(+0.83%) |
Feb 07, 2022 | 201.16 | 201.74 | 199.52 | 200.05 | 206,769 | -0.70(-0.35%) |
Feb 04, 2022 | 199.42 | 202.42 | 198.41 | 200.75 | 274,540 | +1.34(+0.67%) |
Feb 03, 2022 | 201.27 | 202.25 | 199.01 | 199.41 | 342,710 | -5.00(-2.45%) |
Feb 02, 2022 | 203.99 | 204.67 | 202.50 | 204.41 | 346,156 | +1.49(+0.74%) |