Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 200.64 | 200.74 | 196.08 | 196.33 | 102,565 | -5.07(-2.52%) |
Apr 28, 2022 | 199.37 | 201.61 | 198.20 | 201.40 | 100,022 | +2.45(+1.23%) |
Apr 27, 2022 | 198.51 | 201.00 | 197.90 | 198.95 | 123,248 | +0.79(+0.40%) |
Apr 26, 2022 | 200.54 | 201.30 | 198.15 | 198.16 | 78,840 | -2.51(-1.25%) |
Apr 25, 2022 | 200.19 | 201.19 | 197.11 | 200.67 | 132,567 | +0.85(+0.42%) |
Apr 22, 2022 | 203.02 | 203.21 | 199.68 | 199.82 | 194,820 | -3.22(-1.58%) |
Apr 21, 2022 | 203.28 | 204.94 | 202.86 | 203.04 | 124,011 | +0.14(+0.07%) |
Apr 20, 2022 | 200.61 | 203.30 | 200.61 | 202.89 | 120,926 | +3.11(+1.56%) |
Apr 19, 2022 | 197.47 | 200.00 | 197.44 | 199.78 | 70,761 | +2.38(+1.20%) |
Apr 18, 2022 | 198.47 | 199.05 | 196.83 | 197.41 | 100,474 | -1.28(-0.65%) |
Apr 14, 2022 | 199.30 | 200.07 | 198.69 | 198.69 | 65,831 | -0.08(-0.04%) |
Apr 13, 2022 | 197.90 | 198.97 | 197.74 | 198.76 | 69,056 | +0.71(+0.36%) |
Apr 12, 2022 | 198.26 | 199.15 | 197.40 | 198.05 | 117,222 | +0.22(+0.11%) |
Apr 11, 2022 | 198.34 | 199.26 | 197.63 | 197.83 | 197,665 | -0.16(-0.08%) |
Apr 08, 2022 | 197.10 | 198.64 | 196.63 | 197.99 | 109,683 | +1.57(+0.80%) |
Apr 07, 2022 | 194.94 | 196.94 | 194.47 | 196.43 | 51,244 | +1.79(+0.92%) |
Apr 06, 2022 | 192.12 | 194.78 | 191.94 | 194.64 | 93,850 | +2.44(+1.27%) |
Apr 05, 2022 | 191.40 | 194.11 | 191.40 | 192.20 | 91,650 | +0.04(+0.02%) |
Apr 04, 2022 | 192.60 | 192.60 | 189.93 | 192.16 | 76,706 | -0.89(-0.46%) |
Apr 01, 2022 | 190.94 | 193.09 | 190.43 | 193.06 | 46,211 | +2.42(+1.27%) |
Mar 31, 2022 | 191.23 | 191.80 | 190.56 | 190.64 | 56,343 | -0.57(-0.30%) |
Mar 30, 2022 | 190.85 | 191.34 | 189.90 | 191.21 | 74,165 | -0.25(-0.13%) |
Mar 29, 2022 | 191.67 | 191.77 | 189.84 | 191.46 | 90,351 | +1.14(+0.60%) |
Mar 28, 2022 | 190.31 | 190.36 | 189.01 | 190.32 | 79,963 | -0.01(-0.00%) |
Mar 25, 2022 | 188.59 | 190.33 | 188.59 | 190.33 | 46,509 | +1.94(+1.03%) |
Mar 24, 2022 | 187.33 | 188.38 | 187.08 | 188.38 | 20,167 | +1.48(+0.79%) |
Mar 23, 2022 | 188.52 | 188.94 | 186.79 | 186.90 | 57,035 | -1.16(-0.61%) |
Mar 22, 2022 | 187.95 | 188.45 | 186.84 | 188.06 | 27,165 | +1.00(+0.54%) |
Mar 21, 2022 | 186.70 | 188.16 | 186.00 | 187.05 | 52,487 | +0.92(+0.49%) |
Mar 18, 2022 | 186.10 | 186.32 | 184.81 | 186.13 | 110,968 | +0.01(+0.01%) |
Mar 17, 2022 | 184.92 | 186.45 | 184.21 | 186.12 | 46,474 | +1.31(+0.71%) |
Mar 16, 2022 | 185.30 | 185.47 | 182.50 | 184.82 | 49,284 | +0.09(+0.05%) |
Mar 15, 2022 | 182.13 | 184.99 | 182.13 | 184.72 | 338,252 | +3.79(+2.10%) |
Mar 14, 2022 | 180.68 | 182.23 | 179.46 | 180.93 | 72,314 | +1.39(+0.78%) |
Mar 11, 2022 | 182.50 | 182.99 | 179.41 | 179.54 | 30,771 | -1.99(-1.10%) |
Mar 10, 2022 | 182.02 | 180.03 | 181.53 | 89,800 | -1.98(-1.08%) | |
Mar 09, 2022 | 184.66 | 185.05 | 183.01 | 183.51 | 65,425 | +1.31(+0.72%) |
Mar 08, 2022 | 187.46 | 187.73 | 182.06 | 182.20 | 111,742 | -5.35(-2.85%) |
Mar 07, 2022 | 190.69 | 190.69 | 187.24 | 187.56 | 67,697 | -3.83(-2.00%) |
Mar 04, 2022 | 189.21 | 191.47 | 188.35 | 191.38 | 68,902 | +0.39(+0.20%) |
Mar 03, 2022 | 190.50 | 192.19 | 190.31 | 191.00 | 42,513 | +1.31(+0.69%) |
Mar 02, 2022 | 187.75 | 190.68 | 187.75 | 189.69 | 88,064 | +2.04(+1.09%) |
Mar 01, 2022 | 188.73 | 189.57 | 186.60 | 187.65 | 48,855 | -1.42(-0.75%) |
Feb 28, 2022 | 189.00 | 189.44 | 186.91 | 189.07 | 73,608 | -2.40(-1.25%) |
Feb 25, 2022 | 186.03 | 191.60 | 188.93 | 191.47 | 99,180 | +6.23(+3.37%) |
Feb 24, 2022 | 186.54 | 186.94 | 181.96 | 185.23 | 438,745 | -3.94(-2.08%) |
Feb 23, 2022 | 191.37 | 191.37 | 189.03 | 189.18 | 103,599 | -1.13(-0.59%) |
Feb 22, 2022 | 191.93 | 191.93 | 189.23 | 190.30 | 202,832 | -1.22(-0.64%) |
Feb 18, 2022 | 191.53 | 0 | +0.14(+0.07%) | |||
Feb 17, 2022 | 189.96 | 191.81 | 189.35 | 191.38 | 44,451 | +0.82(+0.43%) |
Feb 16, 2022 | 189.75 | 191.15 | 189.12 | 190.56 | 37,256 | +0.82(+0.43%) |
Feb 15, 2022 | 190.79 | 191.66 | 189.09 | 189.74 | 37,924 | +0.05(+0.02%) |
Feb 14, 2022 | 190.55 | 190.55 | 187.30 | 189.69 | 48,308 | -0.48(-0.25%) |
Feb 11, 2022 | 190.58 | 191.54 | 189.64 | 190.17 | 118,945 | +0.01(+0.00%) |
Feb 10, 2022 | 190.70 | 192.34 | 189.57 | 190.16 | 214,519 | -1.61(-0.84%) |
Feb 09, 2022 | 192.72 | 192.90 | 191.50 | 191.78 | 52,987 | -0.62(-0.32%) |
Feb 08, 2022 | 191.51 | 192.74 | 191.34 | 192.40 | 54,153 | +1.05(+0.55%) |
Feb 07, 2022 | 191.29 | 192.21 | 190.03 | 191.35 | 50,784 | +0.62(+0.33%) |
Feb 04, 2022 | 191.64 | 192.54 | 189.61 | 190.72 | 107,199 | -2.25(-1.17%) |
Feb 03, 2022 | 192.40 | 194.00 | 192.98 | 139,950 | +0.12(+0.06%) | |
Feb 02, 2022 | 190.98 | 193.01 | 190.98 | 192.85 | 112,977 | +2.02(+1.06%) |