Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 182.72 | 182.72 | 180.64 | 180.64 | 9,131 | -3.26(-1.77%) |
Apr 28, 2022 | 182.91 | 184.68 | 181.02 | 183.90 | 6,218 | +2.44(+1.35%) |
Apr 27, 2022 | 181.07 | 182.46 | 180.74 | 181.46 | 10,436 | +0.55(+0.30%) |
Apr 26, 2022 | 182.93 | 183.31 | 180.91 | 180.91 | 24,445 | -2.19(-1.20%) |
Apr 25, 2022 | 180.11 | 183.18 | 178.79 | 183.10 | 40,724 | +2.30(+1.27%) |
Apr 22, 2022 | 184.21 | 184.21 | 180.81 | 180.81 | 10,848 | -3.55(-1.93%) |
Apr 21, 2022 | 187.66 | 187.66 | 184.12 | 184.35 | 7,681 | -2.49(-1.33%) |
Apr 20, 2022 | 187.65 | 187.65 | 186.07 | 186.85 | 9,914 | -0.13(-0.07%) |
Apr 19, 2022 | 185.91 | 187.54 | 185.89 | 186.98 | 7,710 | +1.00(+0.54%) |
Apr 18, 2022 | 188.96 | 188.96 | 185.39 | 185.98 | 11,228 | -3.92(-2.07%) |
Apr 14, 2022 | 190.58 | 191.10 | 189.90 | 189.90 | 4,380 | -0.34(-0.18%) |
Apr 13, 2022 | 189.19 | 190.38 | 189.12 | 190.24 | 2,885 | +1.58(+0.84%) |
Apr 12, 2022 | 190.62 | 190.62 | 188.45 | 188.66 | 18,132 | -1.48(-0.78%) |
Apr 11, 2022 | 193.83 | 194.47 | 190.03 | 190.14 | 9,413 | -3.91(-2.02%) |
Apr 08, 2022 | 193.98 | 195.02 | 193.40 | 194.06 | 13,273 | -0.05(-0.02%) |
Apr 07, 2022 | 191.04 | 194.54 | 191.04 | 194.11 | 17,851 | +2.98(+1.56%) |
Apr 06, 2022 | 187.29 | 191.32 | 187.29 | 191.13 | 10,303 | +3.53(+1.88%) |
Apr 05, 2022 | 187.60 | 190.43 | 187.60 | 187.60 | 4,728 | +0.12(+0.06%) |
Apr 04, 2022 | 188.98 | 188.98 | 186.60 | 187.48 | 4,750 | -0.81(-0.43%) |
Apr 01, 2022 | 187.38 | 188.43 | 186.63 | 188.29 | 3,970 | +1.45(+0.78%) |
Mar 31, 2022 | 188.56 | 189.35 | 186.84 | 186.84 | 3,694 | -1.72(-0.91%) |
Mar 30, 2022 | 189.38 | 190.40 | 187.66 | 188.56 | 5,837 | -0.40(-0.21%) |
Mar 29, 2022 | 189.38 | 189.99 | 188.69 | 188.96 | 8,945 | +1.20(+0.64%) |
Mar 28, 2022 | 187.46 | 188.16 | 186.45 | 187.76 | 30,914 | +0.23(+0.12%) |
Mar 25, 2022 | 187.91 | 188.41 | 186.90 | 187.53 | 5,420 | +0.44(+0.24%) |
Mar 24, 2022 | 187.12 | 187.14 | 185.97 | 187.09 | 4,221 | +1.39(+0.75%) |
Mar 23, 2022 | 187.21 | 187.33 | 185.70 | 185.70 | 5,470 | -1.70(-0.91%) |
Mar 22, 2022 | 188.27 | 188.27 | 186.82 | 187.40 | 4,931 | -0.37(-0.20%) |
Mar 21, 2022 | 187.74 | 189.35 | 187.36 | 187.78 | 51,565 | -0.41(-0.22%) |
Mar 18, 2022 | 187.77 | 188.65 | 187.03 | 188.19 | 9,802 | +0.50(+0.27%) |
Mar 17, 2022 | 184.04 | 187.79 | 184.04 | 187.69 | 13,623 | +3.57(+1.94%) |
Mar 16, 2022 | 182.98 | 184.34 | 181.57 | 184.12 | 23,539 | +2.17(+1.19%) |
Mar 15, 2022 | 180.99 | 181.94 | 179.71 | 181.94 | 6,009 | +2.25(+1.25%) |
Mar 14, 2022 | 180.65 | 182.31 | 179.40 | 179.69 | 7,987 | +0.12(+0.07%) |
Mar 11, 2022 | 179.97 | 181.31 | 179.57 | 179.57 | 14,225 | +0.45(+0.25%) |
Mar 10, 2022 | 177.05 | 179.12 | 179.12 | 4,110 | +0.59(+0.33%) | |
Mar 09, 2022 | 177.65 | 179.32 | 177.23 | 178.52 | 4,212 | +3.60(+2.06%) |
Mar 08, 2022 | 177.46 | 177.69 | 174.62 | 174.92 | 4,763 | -2.38(-1.35%) |
Mar 07, 2022 | 178.27 | 178.45 | 176.75 | 177.31 | 4,689 | -1.63(-0.91%) |
Mar 04, 2022 | 176.46 | 178.94 | 176.28 | 178.94 | 3,613 | +0.62(+0.35%) |
Mar 03, 2022 | 179.33 | 179.33 | 177.74 | 178.31 | 5,068 | +0.03(+0.02%) |
Mar 02, 2022 | 175.82 | 178.69 | 174.52 | 178.28 | 3,833 | +3.81(+2.18%) |
Mar 01, 2022 | 175.75 | 175.75 | 173.82 | 174.47 | 10,258 | -1.41(-0.80%) |
Feb 28, 2022 | 176.91 | 176.91 | 174.52 | 175.88 | 10,986 | -3.20(-1.79%) |
Feb 25, 2022 | 173.09 | 179.60 | 176.68 | 179.08 | 10,386 | +5.88(+3.40%) |
Feb 24, 2022 | 169.50 | 173.23 | 169.50 | 173.20 | 14,025 | -0.48(-0.28%) |
Feb 23, 2022 | 175.05 | 175.31 | 173.60 | 173.68 | 6,517 | -1.60(-0.91%) |
Feb 22, 2022 | 176.46 | 176.68 | 174.83 | 175.27 | 3,960 | -2.34(-1.32%) |
Feb 18, 2022 | 177.61 | 0 | -1.30(-0.73%) | |||
Feb 17, 2022 | 180.35 | 180.35 | 178.87 | 178.92 | 3,039 | -2.46(-1.35%) |
Feb 16, 2022 | 181.62 | 181.72 | 180.68 | 181.37 | 2,708 | +0.18(+0.10%) |
Feb 15, 2022 | 179.20 | 181.23 | 179.20 | 181.20 | 6,063 | +2.45(+1.37%) |
Feb 14, 2022 | 179.60 | 179.60 | 177.47 | 178.74 | 5,916 | -2.07(-1.14%) |
Feb 11, 2022 | 180.73 | 182.33 | 180.06 | 180.81 | 4,852 | -0.41(-0.23%) |
Feb 10, 2022 | 182.37 | 183.23 | 180.65 | 181.22 | 5,837 | -1.97(-1.08%) |
Feb 09, 2022 | 182.07 | 183.59 | 182.07 | 183.20 | 7,133 | +1.50(+0.83%) |
Feb 08, 2022 | 180.46 | 181.69 | 179.34 | 181.69 | 4,984 | -1.22(-0.67%) |
Feb 07, 2022 | 182.73 | 183.29 | 182.67 | 182.91 | 3,527 | +0.78(+0.43%) |
Feb 04, 2022 | 181.22 | 182.97 | 181.22 | 182.13 | 1,831 | -0.12(-0.07%) |
Feb 03, 2022 | 183.21 | 183.24 | 182.13 | 182.25 | 3,552 | -2.44(-1.32%) |
Feb 02, 2022 | 182.57 | 184.94 | 182.41 | 184.69 | 3,912 | +1.36(+0.74%) |