Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 163.34 | 165.01 | 158.44 | 158.96 | 888,163 | -5.32(-3.24%) |
Apr 28, 2022 | 159.84 | 164.62 | 159.27 | 164.28 | 1,259,532 | +5.95(+3.76%) |
Apr 27, 2022 | 158.82 | 161.24 | 157.48 | 158.33 | 1,307,942 | -0.62(-0.39%) |
Apr 26, 2022 | 165.14 | 165.56 | 158.80 | 158.95 | 1,129,232 | -7.29(-4.38%) |
Apr 25, 2022 | 164.76 | 166.46 | 161.09 | 166.24 | 832,035 | +1.08(+0.65%) |
Apr 22, 2022 | 170.86 | 170.86 | 164.89 | 165.16 | 865,014 | -6.69(-3.89%) |
Apr 21, 2022 | 175.31 | 176.34 | 171.25 | 171.85 | 528,480 | -2.52(-1.45%) |
Apr 20, 2022 | 171.50 | 176.32 | 171.05 | 174.37 | 988,177 | +4.93(+2.91%) |
Apr 19, 2022 | 167.70 | 170.67 | 167.70 | 169.44 | 2,337,565 | +2.20(+1.32%) |
Apr 18, 2022 | 168.25 | 170.23 | 166.45 | 167.24 | 850,047 | -1.26(-0.75%) |
Apr 14, 2022 | 169.62 | 172.18 | 168.17 | 168.50 | 1,056,035 | +1.95(+1.17%) |
Apr 13, 2022 | 166.91 | 167.79 | 165.63 | 166.55 | 809,932 | -0.66(-0.40%) |
Apr 12, 2022 | 168.77 | 171.25 | 166.24 | 167.21 | 753,802 | -0.55(-0.33%) |
Apr 11, 2022 | 170.42 | 171.15 | 167.41 | 167.76 | 592,214 | -3.25(-1.90%) |
Apr 08, 2022 | 172.83 | 172.92 | 170.39 | 171.01 | 663,674 | -1.72(-1.00%) |
Apr 07, 2022 | 171.25 | 173.66 | 170.41 | 172.73 | 755,732 | +0.92(+0.53%) |
Apr 06, 2022 | 170.64 | 172.77 | 169.53 | 171.82 | 891,255 | -0.42(-0.24%) |
Apr 05, 2022 | 173.54 | 174.81 | 171.57 | 172.24 | 604,642 | -1.97(-1.13%) |
Apr 04, 2022 | 173.16 | 175.07 | 172.21 | 174.21 | 667,935 | +1.00(+0.58%) |
Apr 01, 2022 | 175.25 | 175.50 | 170.47 | 173.20 | 881,706 | -1.06(-0.61%) |
Mar 31, 2022 | 175.00 | 176.45 | 173.80 | 174.26 | 1,408,101 | +0.07(+0.04%) |
Mar 30, 2022 | 175.97 | 175.97 | 173.01 | 174.20 | 897,279 | -2.08(-1.18%) |
Mar 29, 2022 | 174.97 | 178.12 | 174.43 | 176.28 | 1,557,926 | +3.56(+2.06%) |
Mar 28, 2022 | 170.93 | 173.25 | 170.30 | 172.72 | 1,181,569 | +1.13(+0.66%) |
Mar 25, 2022 | 172.32 | 172.57 | 169.58 | 171.59 | 695,361 | +0.30(+0.18%) |
Mar 24, 2022 | 170.47 | 171.91 | 169.69 | 171.29 | 637,706 | +1.28(+0.75%) |
Mar 23, 2022 | 173.11 | 173.72 | 170.01 | 170.02 | 388,025 | -3.53(-2.03%) |
Mar 22, 2022 | 175.08 | 175.62 | 172.93 | 173.54 | 652,217 | -0.62(-0.36%) |
Mar 21, 2022 | 174.33 | 175.34 | 172.71 | 174.17 | 462,128 | -0.59(-0.33%) |
Mar 18, 2022 | 171.22 | 175.28 | 170.66 | 174.75 | 991,482 | +2.90(+1.69%) |
Mar 17, 2022 | 168.13 | 172.10 | 167.87 | 171.85 | 561,007 | +2.93(+1.74%) |
Mar 16, 2022 | 169.14 | 172.23 | 165.51 | 168.92 | 714,531 | +1.09(+0.65%) |
Mar 15, 2022 | 163.19 | 168.13 | 162.44 | 167.82 | 771,389 | +5.53(+3.41%) |
Mar 14, 2022 | 166.46 | 167.46 | 160.92 | 162.29 | 821,381 | -3.31(-2.00%) |
Mar 11, 2022 | 167.19 | 168.35 | 165.43 | 165.60 | 771,399 | -0.12(-0.07%) |
Mar 10, 2022 | 163.85 | 166.14 | 162.71 | 165.72 | 450,203 | -0.86(-0.51%) |
Mar 09, 2022 | 164.78 | 167.45 | 162.62 | 166.58 | 739,322 | +6.06(+3.77%) |
Mar 08, 2022 | 162.04 | 164.66 | 158.70 | 160.52 | 815,353 | -0.64(-0.40%) |
Mar 07, 2022 | 166.21 | 166.45 | 161.12 | 161.16 | 679,980 | -5.97(-3.57%) |
Mar 04, 2022 | 167.80 | 168.67 | 163.96 | 167.13 | 650,961 | -2.71(-1.59%) |
Mar 03, 2022 | 170.31 | 171.33 | 167.62 | 169.84 | 553,191 | +0.32(+0.19%) |
Mar 02, 2022 | 165.97 | 170.95 | 165.96 | 169.52 | 652,475 | +4.49(+2.72%) |
Mar 01, 2022 | 166.76 | 168.21 | 163.82 | 165.03 | 939,989 | -2.97(-1.77%) |
Feb 28, 2022 | 170.03 | 170.41 | 165.46 | 168.00 | 1,262,422 | -4.94(-2.86%) |
Feb 25, 2022 | 167.49 | 173.10 | 166.02 | 172.94 | 1,012,595 | +6.07(+3.64%) |
Feb 24, 2022 | 159.79 | 167.04 | 159.07 | 166.87 | 1,241,000 | +2.63(+1.60%) |
Feb 23, 2022 | 173.58 | 174.81 | 164.05 | 164.24 | 1,267,674 | -8.63(-4.99%) |
Feb 22, 2022 | 175.25 | 178.41 | 172.41 | 172.87 | 947,912 | -3.66(-2.07%) |
Feb 18, 2022 | 176.54 | 0 | -0.50(-0.29%) | |||
Feb 17, 2022 | 178.47 | 178.97 | 176.32 | 177.04 | 840,729 | -3.11(-1.73%) |
Feb 16, 2022 | 176.87 | 180.76 | 175.69 | 180.15 | 1,053,337 | +1.81(+1.01%) |
Feb 15, 2022 | 174.56 | 179.15 | 173.01 | 178.34 | 1,040,237 | +7.30(+4.27%) |
Feb 14, 2022 | 173.61 | 174.91 | 170.24 | 171.04 | 1,548,811 | -2.57(-1.48%) |
Feb 11, 2022 | 178.34 | 178.79 | 173.15 | 173.61 | 1,880,051 | -4.49(-2.52%) |
Feb 10, 2022 | 181.18 | 182.38 | 177.47 | 178.10 | 1,750,959 | -6.40(-3.47%) |
Feb 09, 2022 | 192.84 | 194.03 | 183.23 | 184.50 | 2,177,973 | -4.66(-2.46%) |
Feb 08, 2022 | 186.34 | 189.68 | 185.24 | 189.16 | 809,968 | +3.35(+1.80%) |
Feb 07, 2022 | 187.04 | 188.02 | 183.91 | 185.81 | 657,065 | -0.96(-0.51%) |
Feb 04, 2022 | 187.04 | 188.78 | 184.37 | 186.77 | 711,724 | -0.65(-0.35%) |
Feb 03, 2022 | 187.27 | 190.15 | 187.42 | 1,516,680 | -1.58(-0.84%) | |
Feb 02, 2022 | 184.51 | 189.70 | 184.51 | 189.01 | 952,761 | +5.05(+2.75%) |