Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 159.86 | 162.79 | 154.58 | 154.81 | 359,883 | -8.09(-4.97%) |
Apr 28, 2022 | 158.96 | 164.02 | 156.38 | 162.90 | 392,608 | +7.23(+4.64%) |
Apr 27, 2022 | 157.20 | 160.08 | 155.00 | 155.67 | 451,312 | -2.58(-1.63%) |
Apr 26, 2022 | 163.15 | 163.55 | 158.15 | 158.25 | 331,444 | -6.21(-3.78%) |
Apr 25, 2022 | 160.14 | 164.47 | 159.97 | 164.46 | 368,173 | +3.65(+2.27%) |
Apr 22, 2022 | 164.46 | 166.19 | 160.42 | 160.81 | 320,574 | -3.44(-2.09%) |
Apr 21, 2022 | 172.11 | 173.73 | 163.75 | 164.25 | 337,041 | -6.25(-3.67%) |
Apr 20, 2022 | 176.67 | 176.76 | 170.09 | 170.50 | 378,880 | -8.32(-4.65%) |
Apr 19, 2022 | 173.67 | 179.38 | 173.32 | 178.82 | 336,268 | +4.76(+2.73%) |
Apr 18, 2022 | 175.32 | 175.66 | 171.63 | 174.06 | 333,108 | -1.69(-0.96%) |
Apr 14, 2022 | 180.79 | 181.18 | 175.67 | 175.75 | 272,542 | -4.84(-2.68%) |
Apr 13, 2022 | 175.58 | 181.07 | 175.25 | 180.59 | 368,684 | +4.65(+2.64%) |
Apr 12, 2022 | 180.20 | 182.45 | 175.19 | 175.94 | 4,550,307 | -1.56(-0.88%) |
Apr 11, 2022 | 177.15 | 179.81 | 175.72 | 177.50 | 175,262 | -2.17(-1.21%) |
Apr 08, 2022 | 181.49 | 182.33 | 179.33 | 179.67 | 224,581 | -3.10(-1.70%) |
Apr 07, 2022 | 182.62 | 184.89 | 178.84 | 182.77 | 254,289 | -0.54(-0.29%) |
Apr 06, 2022 | 187.13 | 187.23 | 181.42 | 183.31 | 261,414 | -7.22(-3.79%) |
Apr 05, 2022 | 195.61 | 195.99 | 189.76 | 190.53 | 270,106 | -4.98(-2.55%) |
Apr 04, 2022 | 190.55 | 196.00 | 190.45 | 195.51 | 221,291 | +6.47(+3.42%) |
Apr 01, 2022 | 188.61 | 190.77 | 187.69 | 189.04 | 208,303 | +1.16(+0.62%) |
Mar 31, 2022 | 190.98 | 191.04 | 187.55 | 187.88 | 293,103 | -2.90(-1.52%) |
Mar 30, 2022 | 193.27 | 194.71 | 189.76 | 190.78 | 251,518 | -3.64(-1.87%) |
Mar 29, 2022 | 191.76 | 195.31 | 190.68 | 194.42 | 498,047 | +5.10(+2.69%) |
Mar 28, 2022 | 185.82 | 189.48 | 184.53 | 189.32 | 159,168 | +3.50(+1.88%) |
Mar 25, 2022 | 188.35 | 188.35 | 183.34 | 185.82 | 224,242 | -2.19(-1.16%) |
Mar 24, 2022 | 186.03 | 188.12 | 182.83 | 188.01 | 186,428 | +3.15(+1.70%) |
Mar 23, 2022 | 185.87 | 188.34 | 183.95 | 184.86 | 258,981 | -3.14(-1.67%) |
Mar 22, 2022 | 183.14 | 189.67 | 182.87 | 188.00 | 256,984 | +4.74(+2.59%) |
Mar 21, 2022 | 184.55 | 185.83 | 180.73 | 183.26 | 260,687 | -2.60(-1.40%) |
Mar 18, 2022 | 178.79 | 185.99 | 178.76 | 185.86 | 543,259 | +6.22(+3.46%) |
Mar 17, 2022 | 174.10 | 179.91 | 173.66 | 179.64 | 318,572 | +4.42(+2.52%) |
Mar 16, 2022 | 169.52 | 175.25 | 168.31 | 175.22 | 486,983 | +7.91(+4.73%) |
Mar 15, 2022 | 163.97 | 167.62 | 163.00 | 167.31 | 307,596 | +4.58(+2.81%) |
Mar 14, 2022 | 166.45 | 168.48 | 161.93 | 162.73 | 434,962 | -4.07(-2.44%) |
Mar 11, 2022 | 174.01 | 174.01 | 166.62 | 166.80 | 233,048 | -5.95(-3.44%) |
Mar 10, 2022 | 172.73 | 174.00 | 170.55 | 172.75 | 297,267 | -2.01(-1.15%) |
Mar 09, 2022 | 171.94 | 175.35 | 171.15 | 174.76 | 360,837 | +7.80(+4.67%) |
Mar 08, 2022 | 166.89 | 172.00 | 164.89 | 166.96 | 1,516,829 | -0.30(-0.18%) |
Mar 07, 2022 | 175.86 | 176.81 | 167.15 | 167.26 | 501,557 | -8.69(-4.94%) |
Mar 04, 2022 | 179.14 | 180.88 | 174.68 | 175.95 | 286,102 | -4.09(-2.27%) |
Mar 03, 2022 | 186.35 | 186.35 | 178.99 | 180.04 | 372,655 | -6.74(-3.61%) |
Mar 02, 2022 | 185.96 | 187.50 | 181.96 | 186.78 | 381,592 | +1.54(+0.83%) |
Mar 01, 2022 | 187.58 | 189.28 | 184.12 | 185.24 | 927,465 | -2.49(-1.33%) |
Feb 28, 2022 | 185.08 | 189.25 | 184.41 | 187.73 | 500,648 | +1.40(+0.75%) |
Feb 25, 2022 | 184.15 | 186.42 | 182.80 | 186.33 | 414,959 | +2.51(+1.37%) |
Feb 24, 2022 | 168.89 | 184.25 | 168.22 | 183.82 | 1,063,420 | +8.64(+4.93%) |
Feb 23, 2022 | 181.97 | 182.69 | 175.05 | 175.18 | 403,959 | -5.36(-2.97%) |
Feb 22, 2022 | 181.56 | 184.75 | 178.97 | 180.54 | 469,468 | -2.69(-1.47%) |
Feb 18, 2022 | 183.23 | 0 | -3.29(-1.76%) | |||
Feb 17, 2022 | 191.31 | 192.64 | 186.33 | 186.52 | 295,586 | -6.82(-3.53%) |
Feb 16, 2022 | 192.07 | 193.80 | 190.71 | 193.34 | 300,620 | -1.77(-0.91%) |
Feb 15, 2022 | 192.63 | 195.38 | 191.88 | 195.11 | 299,361 | +5.61(+2.96%) |
Feb 14, 2022 | 188.55 | 192.94 | 188.01 | 189.50 | 298,703 | +0.13(+0.07%) |
Feb 11, 2022 | 195.89 | 197.37 | 188.26 | 189.37 | 637,397 | -5.37(-2.76%) |
Feb 10, 2022 | 193.58 | 199.61 | 193.16 | 194.74 | 701,026 | -2.02(-1.03%) |
Feb 09, 2022 | 194.32 | 196.84 | 193.00 | 196.76 | 3,841,931 | +4.86(+2.53%) |
Feb 08, 2022 | 189.15 | 192.37 | 188.31 | 191.90 | 300,952 | +1.23(+0.65%) |
Feb 07, 2022 | 192.83 | 195.85 | 190.17 | 190.67 | 334,702 | -1.53(-0.80%) |
Feb 04, 2022 | 188.32 | 194.61 | 186.40 | 192.20 | 362,272 | +7.49(+4.06%) |
Feb 03, 2022 | 188.13 | 184.14 | 184.71 | 572,894 | -12.59(-6.38%) | |
Feb 02, 2022 | 202.95 | 202.95 | 195.86 | 197.30 | 388,103 | -4.15(-2.06%) |