Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 190.74 | 191.20 | 184.35 | 184.71 | 533,131 | -5.96(-3.12%) |
Apr 28, 2022 | 187.33 | 190.97 | 185.23 | 190.66 | 600,941 | +3.69(+1.97%) |
Apr 27, 2022 | 187.02 | 189.77 | 182.57 | 186.97 | 843,059 | +5.16(+2.84%) |
Apr 26, 2022 | 184.74 | 186.16 | 181.82 | 181.82 | 421,691 | -4.73(-2.54%) |
Apr 25, 2022 | 186.21 | 186.59 | 181.93 | 186.54 | 518,293 | +0.28(+0.15%) |
Apr 22, 2022 | 189.08 | 189.08 | 186.12 | 186.26 | 298,010 | -4.49(-2.35%) |
Apr 21, 2022 | 193.59 | 194.77 | 189.08 | 190.75 | 298,359 | -1.11(-0.58%) |
Apr 20, 2022 | 190.37 | 193.37 | 188.96 | 191.86 | 329,558 | +3.46(+1.84%) |
Apr 19, 2022 | 184.70 | 188.48 | 184.70 | 188.39 | 323,771 | +4.44(+2.41%) |
Apr 18, 2022 | 184.50 | 186.59 | 183.18 | 183.96 | 221,768 | -1.47(-0.79%) |
Apr 14, 2022 | 190.40 | 191.89 | 185.29 | 185.43 | 322,584 | -4.42(-2.33%) |
Apr 13, 2022 | 187.75 | 190.42 | 187.75 | 189.84 | 306,011 | +1.30(+0.69%) |
Apr 12, 2022 | 190.43 | 192.81 | 187.78 | 188.54 | 335,881 | -1.33(-0.70%) |
Apr 11, 2022 | 191.69 | 192.57 | 189.69 | 189.87 | 648,274 | -1.66(-0.87%) |
Apr 08, 2022 | 193.61 | 195.70 | 191.26 | 191.54 | 448,737 | -1.83(-0.95%) |
Apr 07, 2022 | 188.29 | 194.28 | 188.29 | 193.37 | 1,101,054 | +4.02(+2.12%) |
Apr 06, 2022 | 185.03 | 189.53 | 184.36 | 189.35 | 564,786 | +2.39(+1.28%) |
Apr 05, 2022 | 188.18 | 189.43 | 186.10 | 186.95 | 399,863 | -1.31(-0.70%) |
Apr 04, 2022 | 186.70 | 188.54 | 183.75 | 188.27 | 692,369 | +1.28(+0.69%) |
Apr 01, 2022 | 187.53 | 188.12 | 185.46 | 186.98 | 501,609 | +0.42(+0.22%) |
Mar 31, 2022 | 190.27 | 190.27 | 185.75 | 186.56 | 636,113 | -3.54(-1.86%) |
Mar 30, 2022 | 192.37 | 193.00 | 189.11 | 190.11 | 623,568 | -3.00(-1.55%) |
Mar 29, 2022 | 191.01 | 193.42 | 190.26 | 193.10 | 565,219 | +3.64(+1.92%) |
Mar 28, 2022 | 190.16 | 190.97 | 187.77 | 189.46 | 377,032 | -0.45(-0.24%) |
Mar 25, 2022 | 189.56 | 190.51 | 187.66 | 189.91 | 536,457 | +0.93(+0.49%) |
Mar 24, 2022 | 188.94 | 189.66 | 187.59 | 188.98 | 381,507 | +0.79(+0.42%) |
Mar 23, 2022 | 189.97 | 191.96 | 187.57 | 188.19 | 331,339 | -3.75(-1.95%) |
Mar 22, 2022 | 194.31 | 194.31 | 191.52 | 191.94 | 316,387 | -1.19(-0.61%) |
Mar 21, 2022 | 193.03 | 194.05 | 191.16 | 193.12 | 465,848 | -0.51(-0.26%) |
Mar 18, 2022 | 196.41 | 196.41 | 190.47 | 193.63 | 800,177 | +0.99(+0.51%) |
Mar 17, 2022 | 189.32 | 193.56 | 189.32 | 192.64 | 368,115 | +1.79(+0.94%) |
Mar 16, 2022 | 188.42 | 192.10 | 187.42 | 190.84 | 315,260 | +3.36(+1.79%) |
Mar 15, 2022 | 185.09 | 187.84 | 184.50 | 187.49 | 322,372 | +3.49(+1.90%) |
Mar 14, 2022 | 187.09 | 187.89 | 183.06 | 184.00 | 321,742 | -0.53(-0.29%) |
Mar 11, 2022 | 185.78 | 186.56 | 184.43 | 184.53 | 509,143 | +0.78(+0.42%) |
Mar 10, 2022 | 183.87 | 186.06 | 182.07 | 183.75 | 331,083 | -3.02(-1.61%) |
Mar 09, 2022 | 182.81 | 188.01 | 182.52 | 186.77 | 625,090 | +8.42(+4.72%) |
Mar 08, 2022 | 183.96 | 186.16 | 178.06 | 178.35 | 719,650 | -4.95(-2.70%) |
Mar 07, 2022 | 187.13 | 187.43 | 183.07 | 183.30 | 289,600 | -3.68(-1.97%) |
Mar 04, 2022 | 187.43 | 189.94 | 186.14 | 186.98 | 506,484 | -2.32(-1.22%) |
Mar 03, 2022 | 188.71 | 190.66 | 186.44 | 189.30 | 410,685 | +1.41(+0.75%) |
Mar 02, 2022 | 184.74 | 188.64 | 183.34 | 187.89 | 376,671 | +4.25(+2.32%) |
Mar 01, 2022 | 186.68 | 187.02 | 181.19 | 183.63 | 599,642 | -3.09(-1.66%) |
Feb 28, 2022 | 184.83 | 187.59 | 183.81 | 186.73 | 803,002 | -0.57(-0.31%) |
Feb 25, 2022 | 183.83 | 188.22 | 184.65 | 187.30 | 361,366 | +3.41(+1.85%) |
Feb 24, 2022 | 177.90 | 184.31 | 176.76 | 183.90 | 538,277 | +3.42(+1.89%) |
Feb 23, 2022 | 184.20 | 185.11 | 180.31 | 180.48 | 457,309 | -3.11(-1.70%) |
Feb 22, 2022 | 184.74 | 185.88 | 182.51 | 183.60 | 484,710 | -0.64(-0.35%) |
Feb 18, 2022 | 184.24 | 0 | +0.61(+0.33%) | |||
Feb 17, 2022 | 183.00 | 185.97 | 182.88 | 183.62 | 636,019 | -1.24(-0.67%) |
Feb 16, 2022 | 186.22 | 187.02 | 184.26 | 184.86 | 441,869 | -1.26(-0.67%) |
Feb 15, 2022 | 188.86 | 189.62 | 184.87 | 186.12 | 662,090 | -0.40(-0.21%) |
Feb 14, 2022 | 185.09 | 187.82 | 184.53 | 186.51 | 754,208 | +1.79(+0.97%) |
Feb 11, 2022 | 189.85 | 190.21 | 183.09 | 184.72 | 732,282 | -4.68(-2.47%) |
Feb 10, 2022 | 190.30 | 194.05 | 188.21 | 189.41 | 506,458 | -4.09(-2.11%) |
Feb 09, 2022 | 194.61 | 195.57 | 193.12 | 193.49 | 498,501 | +1.08(+0.56%) |
Feb 08, 2022 | 193.53 | 194.00 | 191.22 | 192.41 | 523,979 | -0.23(-0.12%) |
Feb 07, 2022 | 192.66 | 194.49 | 191.55 | 192.65 | 659,657 | +0.49(+0.25%) |
Feb 04, 2022 | 195.58 | 196.53 | 191.33 | 192.16 | 605,041 | -5.00(-2.54%) |
Feb 03, 2022 | 200.81 | 195.99 | 197.16 | 613,945 | -3.78(-1.88%) | |
Feb 02, 2022 | 209.95 | 210.40 | 200.41 | 200.94 | 1,157,381 | -9.47(-4.50%) |