Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 183.43 | 186.98 | 180.36 | 181.14 | 193,375 | -4.87(-2.62%) |
Apr 28, 2022 | 182.28 | 187.61 | 177.01 | 186.01 | 182,883 | +8.14(+4.58%) |
Apr 27, 2022 | 178.05 | 180.87 | 174.72 | 177.87 | 159,654 | +0.01(+0.01%) |
Apr 26, 2022 | 182.98 | 185.09 | 177.29 | 177.86 | 230,824 | -7.10(-3.84%) |
Apr 25, 2022 | 174.70 | 185.76 | 171.66 | 184.96 | 239,249 | +9.46(+5.39%) |
Apr 22, 2022 | 181.05 | 181.45 | 175.34 | 175.50 | 180,491 | -5.57(-3.08%) |
Apr 21, 2022 | 185.56 | 187.13 | 180.70 | 181.07 | 258,317 | -2.00(-1.09%) |
Apr 20, 2022 | 180.34 | 185.66 | 180.19 | 183.07 | 272,210 | +4.13(+2.31%) |
Apr 19, 2022 | 170.27 | 180.45 | 170.27 | 178.94 | 214,359 | +8.58(+5.04%) |
Apr 18, 2022 | 168.82 | 171.87 | 168.55 | 170.36 | 160,486 | -0.49(-0.29%) |
Apr 14, 2022 | 173.50 | 174.92 | 170.31 | 170.85 | 216,294 | -2.32(-1.34%) |
Apr 13, 2022 | 169.61 | 175.93 | 169.61 | 173.17 | 185,341 | +2.78(+1.63%) |
Apr 12, 2022 | 173.69 | 176.96 | 169.66 | 170.39 | 286,496 | -0.47(-0.28%) |
Apr 11, 2022 | 168.13 | 175.67 | 168.13 | 170.86 | 286,175 | +0.96(+0.57%) |
Apr 08, 2022 | 169.63 | 174.46 | 168.00 | 169.90 | 202,155 | +0.77(+0.46%) |
Apr 07, 2022 | 169.37 | 173.62 | 165.01 | 169.13 | 331,062 | -1.01(-0.59%) |
Apr 06, 2022 | 172.42 | 173.19 | 166.69 | 170.14 | 383,902 | -5.36(-3.05%) |
Apr 05, 2022 | 185.19 | 185.34 | 173.34 | 175.50 | 527,682 | -7.12(-3.90%) |
Apr 04, 2022 | 183.12 | 185.00 | 180.50 | 182.62 | 253,035 | -0.46(-0.25%) |
Apr 01, 2022 | 183.63 | 184.72 | 180.48 | 183.08 | 321,687 | +1.69(+0.93%) |
Mar 31, 2022 | 186.36 | 187.40 | 181.07 | 181.39 | 413,635 | -4.20(-2.26%) |
Mar 30, 2022 | 198.17 | 198.17 | 184.12 | 185.59 | 497,701 | -14.55(-7.27%) |
Mar 29, 2022 | 200.00 | 202.16 | 198.10 | 200.14 | 222,238 | +7.44(+3.86%) |
Mar 28, 2022 | 191.79 | 192.76 | 187.99 | 192.70 | 360,705 | +1.71(+0.90%) |
Mar 25, 2022 | 196.83 | 198.77 | 189.26 | 190.99 | 429,971 | -5.63(-2.86%) |
Mar 24, 2022 | 204.88 | 204.99 | 192.51 | 196.62 | 581,394 | -8.92(-4.34%) |
Mar 23, 2022 | 220.74 | 220.74 | 203.99 | 205.54 | 293,308 | -15.93(-7.19%) |
Mar 22, 2022 | 224.09 | 228.54 | 219.40 | 221.47 | 187,160 | -1.26(-0.57%) |
Mar 21, 2022 | 228.43 | 229.44 | 218.63 | 222.73 | 259,196 | -8.92(-3.85%) |
Mar 18, 2022 | 226.24 | 232.92 | 223.15 | 231.65 | 221,002 | +4.83(+2.13%) |
Mar 17, 2022 | 218.45 | 226.90 | 216.67 | 226.82 | 161,912 | +7.10(+3.23%) |
Mar 16, 2022 | 220.00 | 224.98 | 213.38 | 219.72 | 197,400 | +2.44(+1.12%) |
Mar 15, 2022 | 209.45 | 217.58 | 207.09 | 217.28 | 168,084 | +11.18(+5.42%) |
Mar 14, 2022 | 216.24 | 216.24 | 205.05 | 206.10 | 275,567 | -10.02(-4.64%) |
Mar 11, 2022 | 218.87 | 219.40 | 215.01 | 216.12 | 192,070 | +0.53(+0.25%) |
Mar 10, 2022 | 209.43 | 215.93 | 208.15 | 215.59 | 216,279 | +0.95(+0.44%) |
Mar 09, 2022 | 207.00 | 218.65 | 206.74 | 214.64 | 396,302 | +11.86(+5.85%) |
Mar 08, 2022 | 197.66 | 209.73 | 195.53 | 202.78 | 277,556 | +5.54(+2.81%) |
Mar 07, 2022 | 209.50 | 209.50 | 196.85 | 197.24 | 249,269 | -12.23(-5.84%) |
Mar 04, 2022 | 208.19 | 210.90 | 206.50 | 209.47 | 231,059 | -0.61(-0.29%) |
Mar 03, 2022 | 217.98 | 218.62 | 209.22 | 210.08 | 298,099 | -6.72(-3.10%) |
Mar 02, 2022 | 213.10 | 218.26 | 212.31 | 216.80 | 274,202 | +4.70(+2.22%) |
Mar 01, 2022 | 213.01 | 218.10 | 210.19 | 212.10 | 438,097 | -2.58(-1.20%) |
Feb 28, 2022 | 207.11 | 216.46 | 206.25 | 214.68 | 296,928 | +3.85(+1.83%) |
Feb 25, 2022 | 202.32 | 211.59 | 205.44 | 210.83 | 378,071 | +8.13(+4.01%) |
Feb 24, 2022 | 191.62 | 203.10 | 188.99 | 202.70 | 466,331 | +6.72(+3.43%) |
Feb 23, 2022 | 219.26 | 219.26 | 195.45 | 195.98 | 550,508 | -23.58(-10.74%) |
Feb 22, 2022 | 229.07 | 229.07 | 218.61 | 219.56 | 383,857 | -4.93(-2.20%) |
Feb 18, 2022 | 224.49 | 0 | -1.49(-0.66%) | |||
Feb 17, 2022 | 230.79 | 232.37 | 225.12 | 225.98 | 171,149 | -8.56(-3.65%) |
Feb 16, 2022 | 231.76 | 235.18 | 226.25 | 234.54 | 106,274 | +1.08(+0.46%) |
Feb 15, 2022 | 230.92 | 234.62 | 229.27 | 233.46 | 106,054 | +5.45(+2.39%) |
Feb 14, 2022 | 226.12 | 231.41 | 225.55 | 228.01 | 155,674 | +0.83(+0.37%) |
Feb 11, 2022 | 231.53 | 234.20 | 224.74 | 227.18 | 167,079 | -2.17(-0.95%) |
Feb 10, 2022 | 236.31 | 243.01 | 227.71 | 229.35 | 331,212 | -12.99(-5.36%) |
Feb 09, 2022 | 238.50 | 243.30 | 238.50 | 242.34 | 174,244 | +6.95(+2.95%) |
Feb 08, 2022 | 229.95 | 235.88 | 229.56 | 235.39 | 124,896 | +5.61(+2.44%) |
Feb 07, 2022 | 228.85 | 231.87 | 225.45 | 229.78 | 150,681 | +3.45(+1.52%) |
Feb 04, 2022 | 228.03 | 228.80 | 223.29 | 226.33 | 254,993 | -3.55(-1.54%) |
Feb 03, 2022 | 230.38 | 234.49 | 229.88 | 135,527 | -5.32(-2.26%) | |
Feb 02, 2022 | 234.99 | 236.65 | 230.23 | 235.20 | 134,368 | +3.29(+1.42%) |