Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 188.84 | 190.54 | 181.94 | 182.54 | 7,698,831 | +3.39(+1.89%) |
Apr 28, 2022 | 177.14 | 179.86 | 174.75 | 179.16 | 3,634,106 | +3.37(+1.92%) |
Apr 27, 2022 | 175.87 | 178.08 | 175.23 | 175.79 | 3,236,647 | -1.24(-0.70%) |
Apr 26, 2022 | 178.77 | 180.04 | 176.94 | 177.03 | 3,019,658 | -3.92(-2.16%) |
Apr 25, 2022 | 179.54 | 181.02 | 176.71 | 180.95 | 2,541,549 | +1.12(+0.62%) |
Apr 22, 2022 | 183.57 | 183.59 | 179.56 | 179.82 | 3,223,508 | -5.01(-2.71%) |
Apr 21, 2022 | 186.74 | 189.22 | 184.38 | 184.83 | 2,563,609 | -0.38(-0.20%) |
Apr 20, 2022 | 186.95 | 188.19 | 184.90 | 185.21 | 2,780,556 | -0.81(-0.44%) |
Apr 19, 2022 | 182.13 | 186.17 | 181.66 | 186.02 | 3,540,587 | +4.84(+2.67%) |
Apr 18, 2022 | 183.28 | 184.78 | 180.30 | 181.18 | 2,075,459 | -2.94(-1.60%) |
Apr 14, 2022 | 184.11 | 185.55 | 183.86 | 184.13 | 4,532,700 | +0.32(+0.17%) |
Apr 13, 2022 | 180.96 | 183.96 | 180.48 | 183.81 | 2,534,978 | +3.64(+2.02%) |
Apr 12, 2022 | 180.08 | 181.96 | 179.23 | 180.16 | 3,284,940 | +1.62(+0.91%) |
Apr 11, 2022 | 179.49 | 180.41 | 178.03 | 178.54 | 2,863,031 | -0.84(-0.47%) |
Apr 08, 2022 | 182.06 | 182.43 | 179.05 | 179.38 | 3,050,752 | -2.40(-1.32%) |
Apr 07, 2022 | 181.59 | 182.63 | 177.76 | 181.78 | 2,333,676 | -0.87(-0.48%) |
Apr 06, 2022 | 181.04 | 184.01 | 180.30 | 182.65 | 3,119,370 | -0.01(-0.00%) |
Apr 05, 2022 | 183.61 | 185.33 | 182.15 | 182.66 | 2,431,463 | -2.30(-1.24%) |
Apr 04, 2022 | 184.26 | 185.49 | 182.48 | 184.96 | 2,174,470 | +0.04(+0.02%) |
Apr 01, 2022 | 184.80 | 185.00 | 182.53 | 184.92 | 2,424,086 | +1.37(+0.75%) |
Mar 31, 2022 | 185.52 | 186.98 | 183.52 | 183.55 | 3,472,839 | -1.85(-1.00%) |
Mar 30, 2022 | 185.95 | 186.95 | 184.60 | 185.40 | 2,573,388 | -0.94(-0.51%) |
Mar 29, 2022 | 187.80 | 188.09 | 183.79 | 186.34 | 3,591,102 | +0.41(+0.22%) |
Mar 28, 2022 | 185.92 | 186.16 | 183.24 | 185.94 | 3,467,061 | -0.64(-0.34%) |
Mar 25, 2022 | 184.28 | 187.12 | 184.25 | 186.58 | 2,696,175 | +2.92(+1.59%) |
Mar 24, 2022 | 182.23 | 183.68 | 181.16 | 183.66 | 2,329,895 | +2.22(+1.22%) |
Mar 23, 2022 | 183.42 | 183.91 | 181.13 | 181.44 | 1,925,171 | -2.54(-1.38%) |
Mar 22, 2022 | 182.19 | 184.81 | 182.19 | 183.98 | 2,523,582 | +1.90(+1.04%) |
Mar 21, 2022 | 182.60 | 183.39 | 180.66 | 182.08 | 3,711,069 | -1.60(-0.87%) |
Mar 18, 2022 | 180.90 | 183.87 | 179.04 | 183.68 | 9,274,267 | +2.63(+1.45%) |
Mar 17, 2022 | 178.90 | 181.69 | 178.49 | 181.05 | 3,342,898 | +0.85(+0.47%) |
Mar 16, 2022 | 178.85 | 180.41 | 175.95 | 180.20 | 4,381,143 | +3.06(+1.73%) |
Mar 15, 2022 | 174.64 | 177.50 | 174.32 | 177.15 | 4,158,586 | +4.33(+2.51%) |
Mar 14, 2022 | 173.07 | 174.71 | 172.36 | 172.82 | 3,192,497 | +0.91(+0.53%) |
Mar 11, 2022 | 175.82 | 176.34 | 171.71 | 171.91 | 2,889,338 | -1.99(-1.14%) |
Mar 10, 2022 | 172.19 | 174.62 | 171.89 | 173.90 | 2,602,937 | -0.99(-0.57%) |
Mar 09, 2022 | 175.80 | 176.62 | 174.41 | 174.89 | 3,073,475 | +2.04(+1.18%) |
Mar 08, 2022 | 171.86 | 176.42 | 171.80 | 172.85 | 4,848,635 | +1.02(+0.59%) |
Mar 07, 2022 | 176.44 | 176.68 | 171.70 | 171.84 | 3,744,689 | -4.97(-2.81%) |
Mar 04, 2022 | 175.13 | 177.03 | 174.06 | 176.81 | 5,391,303 | -0.08(-0.05%) |
Mar 03, 2022 | 178.73 | 180.97 | 176.51 | 176.89 | 5,322,524 | +1.02(+0.58%) |
Mar 02, 2022 | 174.84 | 177.58 | 173.72 | 175.87 | 5,661,209 | +2.68(+1.55%) |
Mar 01, 2022 | 176.07 | 179.09 | 172.56 | 173.19 | 5,791,220 | -5.80(-3.24%) |
Feb 28, 2022 | 175.50 | 179.17 | 175.50 | 179.00 | 4,357,619 | +1.12(+0.63%) |
Feb 25, 2022 | 171.78 | 178.78 | 175.10 | 177.87 | 5,301,701 | +5.87(+3.41%) |
Feb 24, 2022 | 165.03 | 172.34 | 164.53 | 172.00 | 6,251,935 | +4.11(+2.45%) |
Feb 23, 2022 | 172.22 | 172.51 | 167.74 | 167.89 | 3,817,618 | -3.38(-1.97%) |
Feb 22, 2022 | 171.79 | 173.82 | 169.75 | 171.27 | 4,272,343 | +0.40(+0.24%) |
Feb 18, 2022 | 170.87 | 0 | -2.31(-1.33%) | |||
Feb 17, 2022 | 175.88 | 176.26 | 172.90 | 173.17 | 3,278,960 | -4.19(-2.36%) |
Feb 16, 2022 | 177.82 | 178.06 | 175.25 | 177.37 | 3,288,821 | -0.44(-0.25%) |
Feb 15, 2022 | 176.54 | 178.18 | 174.99 | 177.81 | 3,062,808 | +2.66(+1.52%) |
Feb 14, 2022 | 175.79 | 176.61 | 173.13 | 175.14 | 3,364,940 | -0.28(-0.16%) |
Feb 11, 2022 | 179.95 | 180.96 | 175.01 | 175.43 | 5,674,428 | -4.47(-2.48%) |
Feb 10, 2022 | 182.10 | 184.79 | 179.21 | 179.89 | 3,899,684 | -4.57(-2.48%) |
Feb 09, 2022 | 183.99 | 184.83 | 182.65 | 184.46 | 3,422,160 | +1.93(+1.06%) |
Feb 08, 2022 | 180.58 | 183.00 | 179.23 | 182.53 | 2,915,863 | +1.95(+1.08%) |
Feb 07, 2022 | 180.27 | 182.56 | 179.01 | 180.58 | 3,684,627 | +0.92(+0.51%) |
Feb 04, 2022 | 180.00 | 180.87 | 176.40 | 179.66 | 5,841,210 | -0.22(-0.13%) |
Feb 03, 2022 | 187.78 | 179.73 | 179.88 | 9,227,536 | -14.83(-7.62%) | |
Feb 02, 2022 | 192.72 | 194.99 | 191.98 | 194.71 | 3,022,198 | +2.07(+1.08%) |