Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 200.68 | 200.79 | 196.12 | 196.37 | 102,543 | -5.07(-2.52%) |
Apr 28, 2022 | 199.42 | 201.65 | 198.25 | 201.44 | 100,001 | +2.46(+1.23%) |
Apr 27, 2022 | 198.55 | 201.04 | 197.94 | 198.99 | 123,222 | +0.79(+0.40%) |
Apr 26, 2022 | 200.59 | 201.34 | 198.19 | 198.20 | 78,823 | -2.51(-1.25%) |
Apr 25, 2022 | 200.24 | 201.23 | 197.15 | 200.71 | 132,539 | +0.85(+0.42%) |
Apr 22, 2022 | 203.06 | 203.25 | 199.72 | 199.86 | 194,779 | -3.22(-1.58%) |
Apr 21, 2022 | 203.32 | 204.98 | 202.90 | 203.08 | 123,985 | +0.14(+0.07%) |
Apr 20, 2022 | 200.65 | 203.35 | 200.65 | 202.94 | 120,901 | +3.11(+1.56%) |
Apr 19, 2022 | 197.51 | 200.04 | 197.49 | 199.83 | 70,746 | +2.38(+1.20%) |
Apr 18, 2022 | 198.51 | 199.09 | 196.88 | 197.45 | 100,453 | -1.28(-0.65%) |
Apr 14, 2022 | 199.34 | 200.11 | 198.73 | 198.73 | 65,817 | -0.08(-0.04%) |
Apr 13, 2022 | 197.94 | 199.02 | 197.78 | 198.81 | 69,041 | +0.71(+0.36%) |
Apr 12, 2022 | 198.30 | 199.19 | 197.44 | 198.09 | 117,197 | +0.22(+0.11%) |
Apr 11, 2022 | 198.38 | 199.30 | 197.68 | 197.88 | 197,623 | -0.16(-0.08%) |
Apr 08, 2022 | 197.14 | 198.68 | 196.68 | 198.04 | 109,659 | +1.57(+0.80%) |
Apr 07, 2022 | 194.98 | 196.98 | 194.51 | 196.47 | 51,233 | +1.79(+0.92%) |
Apr 06, 2022 | 192.16 | 194.82 | 191.99 | 194.68 | 93,830 | +2.44(+1.27%) |
Apr 05, 2022 | 191.44 | 194.15 | 191.44 | 192.24 | 91,631 | +0.04(+0.02%) |
Apr 04, 2022 | 192.64 | 192.64 | 189.97 | 192.20 | 76,690 | -0.90(-0.46%) |
Apr 01, 2022 | 190.99 | 193.13 | 190.47 | 193.10 | 46,201 | +2.42(+1.27%) |
Mar 31, 2022 | 191.27 | 191.84 | 190.59 | 190.68 | 56,331 | -0.57(-0.30%) |
Mar 30, 2022 | 190.89 | 191.38 | 189.94 | 191.25 | 74,150 | -0.25(-0.13%) |
Mar 29, 2022 | 191.71 | 191.81 | 189.88 | 191.50 | 90,332 | +1.14(+0.60%) |
Mar 28, 2022 | 190.35 | 190.41 | 189.05 | 190.36 | 79,946 | -0.01(-0.01%) |
Mar 25, 2022 | 188.63 | 190.37 | 188.63 | 190.37 | 46,499 | +1.94(+1.03%) |
Mar 24, 2022 | 187.37 | 188.43 | 187.12 | 188.43 | 20,162 | +1.48(+0.79%) |
Mar 23, 2022 | 188.56 | 188.98 | 186.83 | 186.94 | 57,022 | -1.16(-0.62%) |
Mar 22, 2022 | 187.99 | 188.49 | 186.88 | 188.10 | 27,159 | +1.01(+0.54%) |
Mar 21, 2022 | 186.74 | 188.20 | 186.03 | 187.09 | 52,475 | +0.92(+0.49%) |
Mar 18, 2022 | 186.14 | 186.36 | 184.85 | 186.17 | 110,945 | +0.01(+0.01%) |
Mar 17, 2022 | 184.96 | 186.49 | 184.25 | 186.16 | 46,464 | +1.31(+0.71%) |
Mar 16, 2022 | 185.34 | 185.51 | 182.54 | 184.86 | 49,274 | +0.09(+0.05%) |
Mar 15, 2022 | 182.17 | 185.03 | 182.17 | 184.76 | 338,180 | +3.79(+2.09%) |
Mar 14, 2022 | 180.71 | 182.27 | 179.50 | 180.97 | 72,299 | +1.39(+0.78%) |
Mar 11, 2022 | 182.54 | 183.03 | 179.45 | 179.58 | 30,765 | -1.99(-1.10%) |
Mar 10, 2022 | 182.06 | 180.07 | 181.57 | 89,781 | -1.98(-1.08%) | |
Mar 09, 2022 | 184.69 | 185.09 | 183.05 | 183.55 | 65,411 | +1.31(+0.72%) |
Mar 08, 2022 | 187.50 | 187.77 | 182.10 | 182.24 | 111,718 | -5.35(-2.85%) |
Mar 07, 2022 | 190.73 | 190.73 | 187.28 | 187.59 | 67,683 | -3.83(-2.00%) |
Mar 04, 2022 | 189.25 | 191.51 | 188.39 | 191.43 | 68,888 | +0.39(+0.20%) |
Mar 03, 2022 | 190.54 | 192.23 | 190.35 | 191.04 | 42,504 | +1.31(+0.69%) |
Mar 02, 2022 | 187.79 | 190.72 | 187.79 | 189.73 | 88,045 | +2.04(+1.09%) |
Mar 01, 2022 | 188.77 | 189.61 | 186.64 | 187.69 | 48,844 | -1.42(-0.75%) |
Feb 28, 2022 | 189.05 | 189.48 | 186.95 | 189.11 | 73,592 | -2.40(-1.25%) |
Feb 25, 2022 | 186.07 | 191.64 | 188.97 | 191.51 | 99,158 | +6.24(+3.37%) |
Feb 24, 2022 | 186.58 | 186.98 | 181.99 | 185.27 | 438,651 | -3.94(-2.08%) |
Feb 23, 2022 | 191.41 | 191.41 | 189.07 | 189.22 | 103,577 | -1.13(-0.59%) |
Feb 22, 2022 | 191.97 | 191.97 | 189.27 | 190.34 | 202,788 | -1.22(-0.64%) |
Feb 18, 2022 | 191.57 | 0 | +0.14(+0.07%) | |||
Feb 17, 2022 | 190.00 | 191.85 | 189.39 | 191.43 | 44,442 | +0.83(+0.43%) |
Feb 16, 2022 | 189.78 | 191.19 | 189.16 | 190.60 | 37,248 | +0.82(+0.43%) |
Feb 15, 2022 | 190.83 | 191.70 | 189.13 | 189.78 | 37,916 | +0.05(+0.03%) |
Feb 14, 2022 | 190.59 | 190.59 | 187.34 | 189.73 | 48,298 | -0.48(-0.25%) |
Feb 11, 2022 | 190.62 | 191.59 | 189.68 | 190.21 | 118,919 | +0.01(+0.01%) |
Feb 10, 2022 | 190.74 | 192.38 | 189.61 | 190.20 | 214,473 | -1.62(-0.84%) |
Feb 09, 2022 | 192.76 | 192.94 | 191.54 | 191.82 | 52,975 | -0.62(-0.32%) |
Feb 08, 2022 | 191.55 | 192.78 | 191.38 | 192.44 | 54,141 | +1.05(+0.55%) |
Feb 07, 2022 | 191.33 | 192.25 | 190.07 | 191.39 | 50,773 | +0.63(+0.33%) |
Feb 04, 2022 | 191.68 | 192.58 | 189.65 | 190.76 | 107,176 | -2.26(-1.17%) |
Feb 03, 2022 | 192.44 | 194.04 | 193.02 | 139,920 | +0.12(+0.06%) | |
Feb 02, 2022 | 191.02 | 193.06 | 191.02 | 192.89 | 112,953 | +2.02(+1.06%) |