Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 191.32 | 191.78 | 184.92 | 185.27 | 531,509 | -5.97(-3.12%) |
Apr 28, 2022 | 187.90 | 191.56 | 185.79 | 191.24 | 599,113 | +3.70(+1.97%) |
Apr 27, 2022 | 187.59 | 190.35 | 183.13 | 187.54 | 840,494 | +5.17(+2.84%) |
Apr 26, 2022 | 185.31 | 186.73 | 182.37 | 182.37 | 420,408 | -4.74(-2.54%) |
Apr 25, 2022 | 186.78 | 187.16 | 182.49 | 187.11 | 516,717 | +0.28(+0.15%) |
Apr 22, 2022 | 189.66 | 189.66 | 186.68 | 186.83 | 297,104 | -4.50(-2.35%) |
Apr 21, 2022 | 194.18 | 195.36 | 189.66 | 191.33 | 297,451 | -1.11(-0.58%) |
Apr 20, 2022 | 190.95 | 193.96 | 189.53 | 192.44 | 328,556 | +3.48(+1.84%) |
Apr 19, 2022 | 185.26 | 189.06 | 185.26 | 188.97 | 322,786 | +4.45(+2.41%) |
Apr 18, 2022 | 185.06 | 187.16 | 183.74 | 184.52 | 221,093 | -1.47(-0.79%) |
Apr 14, 2022 | 190.98 | 192.48 | 185.85 | 185.99 | 321,603 | -4.43(-2.33%) |
Apr 13, 2022 | 188.32 | 191.00 | 188.32 | 190.42 | 305,080 | +1.31(+0.69%) |
Apr 12, 2022 | 191.01 | 193.40 | 188.35 | 189.12 | 334,859 | -1.34(-0.70%) |
Apr 11, 2022 | 192.28 | 193.16 | 190.27 | 190.45 | 646,302 | -1.67(-0.87%) |
Apr 08, 2022 | 194.20 | 196.30 | 191.85 | 192.12 | 447,372 | -1.83(-0.95%) |
Apr 07, 2022 | 188.86 | 194.87 | 188.86 | 193.96 | 1,097,705 | +4.03(+2.12%) |
Apr 06, 2022 | 185.59 | 190.11 | 184.92 | 189.93 | 563,068 | +2.40(+1.28%) |
Apr 05, 2022 | 188.75 | 190.00 | 186.66 | 187.52 | 398,647 | -1.32(-0.70%) |
Apr 04, 2022 | 187.27 | 189.12 | 184.31 | 188.84 | 690,263 | +1.29(+0.69%) |
Apr 01, 2022 | 188.10 | 188.69 | 186.02 | 187.55 | 500,083 | +0.42(+0.22%) |
Mar 31, 2022 | 190.85 | 190.85 | 186.31 | 187.13 | 634,178 | -3.55(-1.86%) |
Mar 30, 2022 | 192.96 | 193.59 | 189.69 | 190.69 | 621,671 | -3.01(-1.55%) |
Mar 29, 2022 | 191.59 | 194.01 | 190.84 | 193.69 | 563,499 | +3.65(+1.92%) |
Mar 28, 2022 | 190.74 | 191.56 | 188.34 | 190.04 | 375,885 | -0.45(-0.24%) |
Mar 25, 2022 | 190.14 | 191.10 | 188.24 | 190.49 | 534,825 | +0.94(+0.49%) |
Mar 24, 2022 | 189.51 | 190.24 | 188.16 | 189.55 | 380,346 | +0.79(+0.42%) |
Mar 23, 2022 | 190.55 | 192.55 | 188.14 | 188.76 | 330,331 | -3.76(-1.95%) |
Mar 22, 2022 | 194.90 | 194.90 | 192.10 | 192.52 | 315,425 | -1.19(-0.61%) |
Mar 21, 2022 | 193.62 | 194.64 | 191.75 | 193.71 | 464,431 | -0.51(-0.26%) |
Mar 18, 2022 | 197.01 | 197.01 | 191.05 | 194.22 | 797,742 | +1.00(+0.51%) |
Mar 17, 2022 | 189.90 | 194.15 | 189.90 | 193.22 | 366,995 | +1.80(+0.94%) |
Mar 16, 2022 | 189.00 | 192.68 | 187.99 | 191.43 | 314,301 | +3.37(+1.79%) |
Mar 15, 2022 | 185.66 | 188.41 | 185.06 | 188.06 | 321,391 | +3.50(+1.90%) |
Mar 14, 2022 | 187.66 | 188.46 | 183.62 | 184.56 | 320,763 | -0.54(-0.29%) |
Mar 11, 2022 | 186.34 | 187.13 | 185.00 | 185.09 | 507,594 | +0.78(+0.42%) |
Mar 10, 2022 | 184.43 | 186.63 | 182.62 | 184.31 | 330,076 | -3.03(-1.61%) |
Mar 09, 2022 | 183.37 | 188.59 | 183.07 | 187.34 | 623,188 | +8.44(+4.72%) |
Mar 08, 2022 | 184.52 | 186.73 | 178.60 | 178.90 | 717,461 | -4.97(-2.70%) |
Mar 07, 2022 | 187.70 | 188.00 | 183.63 | 183.86 | 288,719 | -3.69(-1.97%) |
Mar 04, 2022 | 188.00 | 190.51 | 186.70 | 187.55 | 504,944 | -2.32(-1.22%) |
Mar 03, 2022 | 189.28 | 191.24 | 187.01 | 189.88 | 409,436 | +1.41(+0.75%) |
Mar 02, 2022 | 185.30 | 189.21 | 183.90 | 188.46 | 375,525 | +4.27(+2.32%) |
Mar 01, 2022 | 187.25 | 187.59 | 181.75 | 184.19 | 597,818 | -3.10(-1.66%) |
Feb 28, 2022 | 185.40 | 188.16 | 184.37 | 187.30 | 800,559 | -0.58(-0.31%) |
Feb 25, 2022 | 184.39 | 188.79 | 185.22 | 187.88 | 360,267 | +3.42(+1.85%) |
Feb 24, 2022 | 178.45 | 184.87 | 177.31 | 184.46 | 536,639 | +3.43(+1.89%) |
Feb 23, 2022 | 184.76 | 185.67 | 180.86 | 181.03 | 455,918 | -3.12(-1.70%) |
Feb 22, 2022 | 185.30 | 186.45 | 183.06 | 184.16 | 483,235 | -0.64(-0.35%) |
Feb 18, 2022 | 184.80 | 0 | +0.61(+0.33%) | |||
Feb 17, 2022 | 183.56 | 186.54 | 183.43 | 184.19 | 634,085 | -1.24(-0.67%) |
Feb 16, 2022 | 186.79 | 187.59 | 184.82 | 185.43 | 440,525 | -1.26(-0.67%) |
Feb 15, 2022 | 189.44 | 190.20 | 185.44 | 186.68 | 660,076 | -0.40(-0.21%) |
Feb 14, 2022 | 185.65 | 188.39 | 185.09 | 187.08 | 751,914 | +1.80(+0.97%) |
Feb 11, 2022 | 190.43 | 190.79 | 183.64 | 185.29 | 730,055 | -4.69(-2.47%) |
Feb 10, 2022 | 190.88 | 194.64 | 188.78 | 189.98 | 504,917 | -4.10(-2.11%) |
Feb 09, 2022 | 195.21 | 196.17 | 193.71 | 194.08 | 496,985 | +1.08(+0.56%) |
Feb 08, 2022 | 194.12 | 194.59 | 191.80 | 193.00 | 522,385 | -0.23(-0.12%) |
Feb 07, 2022 | 193.25 | 195.08 | 192.13 | 193.23 | 657,651 | +0.49(+0.25%) |
Feb 04, 2022 | 196.18 | 197.13 | 191.92 | 192.75 | 603,200 | -5.02(-2.54%) |
Feb 03, 2022 | 201.42 | 196.59 | 197.76 | 612,077 | -3.79(-1.88%) | |
Feb 02, 2022 | 210.59 | 211.05 | 201.02 | 201.55 | 1,153,860 | -9.50(-4.50%) |