Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 178.44 | 179.59 | 173.94 | 174.26 | 717,605 | -4.62(-2.58%) |
Apr 28, 2022 | 177.59 | 179.54 | 174.95 | 178.88 | 109,677 | +2.42(+1.37%) |
Apr 27, 2022 | 176.04 | 178.12 | 175.09 | 176.46 | 162,691 | +0.39(+0.22%) |
Apr 26, 2022 | 179.00 | 179.47 | 176.01 | 176.07 | 106,731 | -4.23(-2.35%) |
Apr 25, 2022 | 179.01 | 180.55 | 176.30 | 180.30 | 115,217 | +0.19(+0.11%) |
Apr 22, 2022 | 184.18 | 184.18 | 179.94 | 180.10 | 102,329 | -4.43(-2.40%) |
Apr 21, 2022 | 188.55 | 188.66 | 184.09 | 184.53 | 79,266 | -2.19(-1.17%) |
Apr 20, 2022 | 187.02 | 188.03 | 186.55 | 186.72 | 100,589 | +1.00(+0.54%) |
Apr 19, 2022 | 182.37 | 185.96 | 182.05 | 185.72 | 78,941 | +3.73(+2.05%) |
Apr 18, 2022 | 182.41 | 183.47 | 181.19 | 181.99 | 123,056 | -0.73(-0.40%) |
Apr 14, 2022 | 183.66 | 184.22 | 182.68 | 182.72 | 71,949 | -0.56(-0.31%) |
Apr 13, 2022 | 181.93 | 183.38 | 181.93 | 183.28 | 741,646 | +2.02(+1.12%) |
Apr 12, 2022 | 182.65 | 184.19 | 180.59 | 181.26 | 148,674 | -0.28(-0.16%) |
Apr 11, 2022 | 181.41 | 183.61 | 181.31 | 181.54 | 116,350 | -0.46(-0.25%) |
Apr 08, 2022 | 183.19 | 183.94 | 181.78 | 182.00 | 203,517 | -1.26(-0.69%) |
Apr 07, 2022 | 182.70 | 183.99 | 180.73 | 183.27 | 140,334 | +0.23(+0.13%) |
Apr 06, 2022 | 183.45 | 183.61 | 181.76 | 183.03 | 87,548 | -1.94(-1.05%) |
Apr 05, 2022 | 187.53 | 187.99 | 184.71 | 184.97 | 204,303 | -3.20(-1.70%) |
Apr 04, 2022 | 188.12 | 188.32 | 186.29 | 188.17 | 57,543 | +0.03(+0.02%) |
Apr 01, 2022 | 190.16 | 190.34 | 186.77 | 188.14 | 99,354 | -1.02(-0.54%) |
Mar 31, 2022 | 191.84 | 192.78 | 189.14 | 189.16 | 137,093 | -2.94(-1.53%) |
Mar 30, 2022 | 192.53 | 193.57 | 191.45 | 192.10 | 56,225 | -0.93(-0.48%) |
Mar 29, 2022 | 191.73 | 193.28 | 191.34 | 193.03 | 142,406 | +2.40(+1.26%) |
Mar 28, 2022 | 190.48 | 190.63 | 188.67 | 190.63 | 69,284 | +0.15(+0.08%) |
Mar 25, 2022 | 190.37 | 190.60 | 189.07 | 190.48 | 83,288 | +0.71(+0.37%) |
Mar 24, 2022 | 189.25 | 189.77 | 188.46 | 189.77 | 61,976 | +1.38(+0.73%) |
Mar 23, 2022 | 189.70 | 189.88 | 188.32 | 188.39 | 218,733 | -2.00(-1.05%) |
Mar 22, 2022 | 189.95 | 190.84 | 189.55 | 190.39 | 121,054 | +0.99(+0.52%) |
Mar 21, 2022 | 188.99 | 190.07 | 188.11 | 189.40 | 66,851 | +0.03(+0.02%) |
Mar 18, 2022 | 187.97 | 189.54 | 186.84 | 189.37 | 100,282 | +0.85(+0.45%) |
Mar 17, 2022 | 184.64 | 188.52 | 184.64 | 188.52 | 93,757 | +2.62(+1.41%) |
Mar 16, 2022 | 184.05 | 185.90 | 182.22 | 185.90 | 143,992 | +3.15(+1.72%) |
Mar 15, 2022 | 181.32 | 183.04 | 180.50 | 182.75 | 77,674 | +2.82(+1.57%) |
Mar 14, 2022 | 180.96 | 181.95 | 178.73 | 179.93 | 97,627 | +0.04(+0.02%) |
Mar 11, 2022 | 182.71 | 183.14 | 179.80 | 179.89 | 97,809 | -1.34(-0.74%) |
Mar 10, 2022 | 178.89 | 181.42 | 181.22 | 97,136 | -0.13(-0.07%) | |
Mar 09, 2022 | 181.11 | 182.55 | 180.50 | 181.35 | 88,831 | +3.74(+2.11%) |
Mar 08, 2022 | 178.73 | 182.05 | 177.54 | 177.61 | 141,831 | -0.51(-0.29%) |
Mar 07, 2022 | 183.04 | 183.72 | 178.01 | 178.12 | 115,559 | -5.23(-2.85%) |
Mar 04, 2022 | 182.37 | 183.54 | 180.94 | 183.35 | 66,166 | -0.88(-0.48%) |
Mar 03, 2022 | 186.07 | 186.07 | 183.56 | 184.23 | 70,510 | -0.36(-0.19%) |
Mar 02, 2022 | 181.66 | 185.38 | 181.54 | 184.59 | 136,199 | +3.89(+2.15%) |
Mar 01, 2022 | 183.18 | 183.91 | 179.72 | 180.70 | 100,468 | -2.86(-1.56%) |
Feb 28, 2022 | 180.37 | 184.15 | 180.37 | 183.56 | 89,394 | +1.46(+0.80%) |
Feb 25, 2022 | 178.54 | 182.52 | 179.35 | 182.10 | 164,586 | +4.20(+2.36%) |
Feb 24, 2022 | 171.93 | 178.20 | 170.97 | 177.90 | 248,873 | +2.84(+1.62%) |
Feb 23, 2022 | 179.48 | 179.50 | 174.75 | 175.06 | 293,808 | -3.51(-1.97%) |
Feb 22, 2022 | 180.20 | 181.39 | 177.76 | 178.57 | 716,551 | -2.13(-1.18%) |
Feb 18, 2022 | 180.70 | 0 | -1.62(-0.89%) | |||
Feb 17, 2022 | 184.30 | 184.74 | 182.10 | 182.32 | 54,473 | -3.45(-1.86%) |
Feb 16, 2022 | 184.32 | 186.19 | 183.95 | 185.77 | 152,200 | +0.96(+0.52%) |
Feb 15, 2022 | 183.31 | 185.42 | 183.31 | 184.81 | 77,784 | +3.25(+1.79%) |
Feb 14, 2022 | 182.02 | 182.88 | 180.27 | 181.56 | 108,034 | -0.36(-0.20%) |
Feb 11, 2022 | 185.25 | 185.84 | 180.95 | 181.92 | 131,928 | -3.16(-1.71%) |
Feb 10, 2022 | 186.23 | 188.91 | 184.18 | 185.09 | 112,394 | -3.34(-1.78%) |
Feb 09, 2022 | 187.00 | 188.57 | 187.00 | 188.43 | 359,451 | +2.95(+1.59%) |
Feb 08, 2022 | 183.36 | 185.79 | 183.36 | 185.48 | 96,892 | +2.32(+1.26%) |
Feb 07, 2022 | 183.28 | 184.62 | 182.82 | 183.16 | 71,155 | +0.21(+0.12%) |
Feb 04, 2022 | 183.63 | 184.51 | 181.33 | 182.95 | 99,609 | -1.63(-0.88%) |
Feb 03, 2022 | 186.18 | 184.31 | 184.58 | 121,735 | -3.33(-1.77%) | |
Feb 02, 2022 | 187.09 | 188.10 | 185.84 | 187.91 | 102,023 | +0.78(+0.41%) |