Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 189.85 | 191.56 | 182.91 | 183.51 | 7,658,081 | +3.40(+1.89%) |
Apr 28, 2022 | 178.08 | 180.82 | 175.68 | 180.11 | 3,614,871 | +3.39(+1.92%) |
Apr 27, 2022 | 176.81 | 179.03 | 176.16 | 176.72 | 3,219,515 | -1.25(-0.70%) |
Apr 26, 2022 | 179.72 | 181.00 | 177.88 | 177.97 | 3,003,675 | -3.94(-2.16%) |
Apr 25, 2022 | 180.50 | 181.99 | 177.65 | 181.91 | 2,528,097 | +1.13(+0.62%) |
Apr 22, 2022 | 184.55 | 184.57 | 180.52 | 180.78 | 3,206,446 | -5.04(-2.71%) |
Apr 21, 2022 | 187.73 | 190.23 | 185.36 | 185.82 | 2,550,040 | -0.38(-0.20%) |
Apr 20, 2022 | 187.94 | 189.19 | 185.88 | 186.20 | 2,765,838 | -0.82(-0.44%) |
Apr 19, 2022 | 183.10 | 187.16 | 182.62 | 187.01 | 3,521,847 | +4.87(+2.67%) |
Apr 18, 2022 | 184.25 | 185.76 | 181.26 | 182.15 | 2,064,474 | -2.96(-1.60%) |
Apr 14, 2022 | 185.09 | 186.54 | 184.84 | 185.11 | 4,508,708 | +0.32(+0.17%) |
Apr 13, 2022 | 181.92 | 184.94 | 181.44 | 184.78 | 2,521,560 | +3.66(+2.02%) |
Apr 12, 2022 | 181.04 | 182.93 | 180.19 | 181.12 | 3,267,553 | +1.63(+0.91%) |
Apr 11, 2022 | 180.44 | 181.37 | 178.98 | 179.49 | 2,847,876 | -0.84(-0.47%) |
Apr 08, 2022 | 183.03 | 183.40 | 180.00 | 180.34 | 3,034,604 | -2.41(-1.32%) |
Apr 07, 2022 | 182.56 | 183.60 | 178.71 | 182.75 | 2,321,324 | -0.87(-0.48%) |
Apr 06, 2022 | 182.00 | 184.99 | 181.26 | 183.62 | 3,102,859 | -0.01(-0.00%) |
Apr 05, 2022 | 184.59 | 186.32 | 183.12 | 183.63 | 2,418,594 | -2.31(-1.24%) |
Apr 04, 2022 | 185.24 | 186.47 | 183.45 | 185.94 | 2,162,961 | +0.04(+0.02%) |
Apr 01, 2022 | 185.78 | 185.98 | 183.50 | 185.90 | 2,411,256 | +1.38(+0.75%) |
Mar 31, 2022 | 186.51 | 187.97 | 184.50 | 184.53 | 3,454,458 | -1.86(-1.00%) |
Mar 30, 2022 | 186.94 | 187.94 | 185.58 | 186.39 | 2,559,767 | -0.95(-0.51%) |
Mar 29, 2022 | 188.79 | 189.09 | 184.76 | 187.34 | 3,572,094 | +0.41(+0.22%) |
Mar 28, 2022 | 186.91 | 187.15 | 184.22 | 186.93 | 3,448,710 | -0.65(-0.34%) |
Mar 25, 2022 | 185.26 | 188.11 | 185.23 | 187.57 | 2,681,904 | +2.94(+1.59%) |
Mar 24, 2022 | 183.20 | 184.66 | 182.13 | 184.63 | 2,317,562 | +2.23(+1.22%) |
Mar 23, 2022 | 184.40 | 184.89 | 182.09 | 182.40 | 1,914,981 | -2.55(-1.38%) |
Mar 22, 2022 | 183.16 | 185.80 | 183.16 | 184.96 | 2,510,224 | +1.91(+1.04%) |
Mar 21, 2022 | 183.57 | 184.37 | 181.63 | 183.05 | 3,691,426 | -1.61(-0.87%) |
Mar 18, 2022 | 181.86 | 184.85 | 180.00 | 184.66 | 9,225,178 | +2.65(+1.45%) |
Mar 17, 2022 | 179.85 | 182.66 | 179.44 | 182.01 | 3,325,204 | +0.85(+0.47%) |
Mar 16, 2022 | 179.81 | 181.37 | 176.88 | 181.16 | 4,357,953 | +3.07(+1.72%) |
Mar 15, 2022 | 175.57 | 178.44 | 175.25 | 178.09 | 4,136,575 | +4.35(+2.51%) |
Mar 14, 2022 | 173.99 | 175.64 | 173.28 | 173.74 | 3,175,599 | +0.91(+0.53%) |
Mar 11, 2022 | 176.75 | 177.27 | 172.63 | 172.82 | 2,874,044 | -2.00(-1.14%) |
Mar 10, 2022 | 173.11 | 175.55 | 172.81 | 174.83 | 2,589,159 | -1.00(-0.57%) |
Mar 09, 2022 | 176.73 | 177.56 | 175.34 | 175.82 | 3,057,206 | +2.05(+1.18%) |
Mar 08, 2022 | 172.78 | 177.36 | 172.71 | 173.77 | 4,822,971 | +1.02(+0.59%) |
Mar 07, 2022 | 177.38 | 177.62 | 172.62 | 172.75 | 3,724,868 | -5.00(-2.81%) |
Mar 04, 2022 | 176.06 | 177.97 | 174.99 | 177.75 | 5,362,766 | -0.09(-0.05%) |
Mar 03, 2022 | 179.68 | 181.93 | 177.45 | 177.83 | 5,294,352 | +1.03(+0.58%) |
Mar 02, 2022 | 175.76 | 178.53 | 174.65 | 176.81 | 5,631,244 | +2.69(+1.55%) |
Mar 01, 2022 | 177.01 | 180.04 | 173.48 | 174.12 | 5,760,567 | -5.83(-3.24%) |
Feb 28, 2022 | 176.44 | 180.13 | 176.44 | 179.95 | 4,334,554 | +1.13(+0.63%) |
Feb 25, 2022 | 172.69 | 179.73 | 176.03 | 178.82 | 5,273,639 | +5.90(+3.41%) |
Feb 24, 2022 | 165.91 | 173.25 | 165.41 | 172.92 | 6,218,843 | +4.13(+2.45%) |
Feb 23, 2022 | 173.13 | 173.43 | 168.63 | 168.79 | 3,797,411 | -3.40(-1.97%) |
Feb 22, 2022 | 172.71 | 174.75 | 170.65 | 172.18 | 4,249,729 | +0.41(+0.24%) |
Feb 18, 2022 | 171.78 | 0 | -2.32(-1.33%) | |||
Feb 17, 2022 | 176.82 | 177.20 | 173.82 | 174.09 | 3,261,605 | -4.22(-2.36%) |
Feb 16, 2022 | 178.76 | 179.01 | 176.18 | 178.31 | 3,271,413 | -0.44(-0.25%) |
Feb 15, 2022 | 177.48 | 179.13 | 175.93 | 178.75 | 3,046,597 | +2.68(+1.52%) |
Feb 14, 2022 | 176.73 | 177.55 | 174.05 | 176.08 | 3,347,129 | -0.28(-0.16%) |
Feb 11, 2022 | 180.91 | 181.92 | 175.94 | 176.36 | 5,644,393 | -4.49(-2.48%) |
Feb 10, 2022 | 183.07 | 185.77 | 180.16 | 180.85 | 3,879,043 | -4.59(-2.48%) |
Feb 09, 2022 | 184.97 | 185.81 | 183.62 | 185.44 | 3,404,046 | +1.94(+1.06%) |
Feb 08, 2022 | 181.54 | 183.97 | 180.19 | 183.50 | 2,900,430 | +1.96(+1.08%) |
Feb 07, 2022 | 181.23 | 183.53 | 179.96 | 181.54 | 3,665,124 | +0.92(+0.51%) |
Feb 04, 2022 | 180.96 | 181.83 | 177.34 | 180.61 | 5,810,292 | -0.23(-0.12%) |
Feb 03, 2022 | 188.78 | 180.69 | 180.84 | 9,178,695 | -14.91(-7.62%) | |
Feb 02, 2022 | 193.74 | 196.02 | 193.01 | 195.75 | 3,006,201 | +2.08(+1.08%) |