Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 163.91 | 165.64 | 161.90 | 162.11 | 146,802 | -1.87(-1.14%) |
Apr 28, 2022 | 161.78 | 164.79 | 160.39 | 163.98 | 314,670 | +4.67(+2.93%) |
Apr 27, 2022 | 158.80 | 161.07 | 158.80 | 159.31 | 215,515 | +1.16(+0.73%) |
Apr 26, 2022 | 160.75 | 161.76 | 158.15 | 158.15 | 309,343 | -5.06(-3.10%) |
Apr 25, 2022 | 161.15 | 163.30 | 160.67 | 163.21 | 195,970 | +2.49(+1.55%) |
Apr 22, 2022 | 163.51 | 163.61 | 160.55 | 160.72 | 195,841 | -3.93(-2.38%) |
Apr 21, 2022 | 167.89 | 168.21 | 164.50 | 164.65 | 199,870 | -1.69(-1.01%) |
Apr 20, 2022 | 166.56 | 167.69 | 165.88 | 166.33 | 267,523 | +3.79(+2.33%) |
Apr 19, 2022 | 161.17 | 162.73 | 160.89 | 162.54 | 206,107 | +1.12(+0.69%) |
Apr 18, 2022 | 160.67 | 162.01 | 160.50 | 161.42 | 296,819 | +2.85(+1.80%) |
Apr 14, 2022 | 160.50 | 161.64 | 158.43 | 158.57 | 207,138 | -1.12(-0.70%) |
Apr 13, 2022 | 158.14 | 160.07 | 158.14 | 159.69 | 278,949 | +2.57(+1.64%) |
Apr 12, 2022 | 158.25 | 159.38 | 156.55 | 157.12 | 480,225 | -3.71(-2.30%) |
Apr 11, 2022 | 160.92 | 162.55 | 160.03 | 160.82 | 330,631 | -1.08(-0.67%) |
Apr 08, 2022 | 161.17 | 163.09 | 160.77 | 161.91 | 386,537 | -3.52(-2.13%) |
Apr 07, 2022 | 165.44 | 166.42 | 163.79 | 165.42 | 271,605 | -1.93(-1.15%) |
Apr 06, 2022 | 167.14 | 168.46 | 166.39 | 167.35 | 240,236 | -1.08(-0.64%) |
Apr 05, 2022 | 172.07 | 172.23 | 168.28 | 168.43 | 255,725 | -4.66(-2.69%) |
Apr 04, 2022 | 171.59 | 173.61 | 171.03 | 173.09 | 275,448 | +2.09(+1.23%) |
Apr 01, 2022 | 170.94 | 171.54 | 169.44 | 171.00 | 156,688 | +0.11(+0.07%) |
Mar 31, 2022 | 172.37 | 172.86 | 170.87 | 170.88 | 243,010 | -0.35(-0.20%) |
Mar 30, 2022 | 172.78 | 173.22 | 170.74 | 171.23 | 189,343 | -1.88(-1.09%) |
Mar 29, 2022 | 172.12 | 174.23 | 172.12 | 173.12 | 420,236 | +6.52(+3.91%) |
Mar 28, 2022 | 166.99 | 167.86 | 165.92 | 166.60 | 256,292 | -0.54(-0.32%) |
Mar 25, 2022 | 168.49 | 168.98 | 166.38 | 167.14 | 247,551 | -1.72(-1.02%) |
Mar 24, 2022 | 168.69 | 169.11 | 167.45 | 168.87 | 320,135 | +4.21(+2.55%) |
Mar 23, 2022 | 165.78 | 167.31 | 164.66 | 164.66 | 447,783 | +2.77(+1.71%) |
Mar 22, 2022 | 160.93 | 162.70 | 160.52 | 161.89 | 244,548 | +0.95(+0.59%) |
Mar 21, 2022 | 161.03 | 162.02 | 160.38 | 160.93 | 249,225 | +0.09(+0.06%) |
Mar 18, 2022 | 160.15 | 160.88 | 159.14 | 160.84 | 191,071 | -0.04(-0.02%) |
Mar 17, 2022 | 159.29 | 161.25 | 157.86 | 160.88 | 320,670 | -0.14(-0.09%) |
Mar 16, 2022 | 159.13 | 161.11 | 158.09 | 161.01 | 410,295 | +5.58(+3.59%) |
Mar 15, 2022 | 154.75 | 155.80 | 153.87 | 155.43 | 414,397 | +4.53(+3.00%) |
Mar 14, 2022 | 152.22 | 153.01 | 150.45 | 150.90 | 415,830 | +2.64(+1.78%) |
Mar 11, 2022 | 150.57 | 151.40 | 148.16 | 148.26 | 380,081 | -5.77(-3.75%) |
Mar 10, 2022 | 154.92 | 154.92 | 152.24 | 154.03 | 418,459 | +0.36(+0.23%) |
Mar 09, 2022 | 153.82 | 155.15 | 152.50 | 153.67 | 465,880 | +7.22(+4.93%) |
Mar 08, 2022 | 148.95 | 149.87 | 145.24 | 146.45 | 787,861 | -3.59(-2.39%) |
Mar 07, 2022 | 153.40 | 154.21 | 149.88 | 150.04 | 607,347 | -9.91(-6.20%) |
Mar 04, 2022 | 160.03 | 160.26 | 158.39 | 159.95 | 357,954 | -5.00(-3.03%) |
Mar 03, 2022 | 166.94 | 167.19 | 163.76 | 164.95 | 308,195 | -2.87(-1.71%) |
Mar 02, 2022 | 165.87 | 168.39 | 165.87 | 167.82 | 364,838 | -2.40(-1.41%) |
Mar 01, 2022 | 172.20 | 173.39 | 169.41 | 170.21 | 326,188 | -1.16(-0.68%) |
Feb 28, 2022 | 172.80 | 173.18 | 170.15 | 171.38 | 373,185 | -2.28(-1.31%) |
Feb 25, 2022 | 172.26 | 173.98 | 172.03 | 173.65 | 243,710 | +2.95(+1.73%) |
Feb 24, 2022 | 165.82 | 171.00 | 165.50 | 170.70 | 387,679 | -1.51(-0.88%) |
Feb 23, 2022 | 175.85 | 176.66 | 172.05 | 172.21 | 258,621 | -1.69(-0.97%) |
Feb 22, 2022 | 175.21 | 175.61 | 172.73 | 173.90 | 215,952 | -3.12(-1.76%) |
Feb 18, 2022 | 177.01 | 0 | +2.28(+1.30%) | |||
Feb 17, 2022 | 176.11 | 176.60 | 174.35 | 174.74 | 205,165 | -3.52(-1.98%) |
Feb 16, 2022 | 178.08 | 178.82 | 177.24 | 178.26 | 220,393 | +0.84(+0.48%) |
Feb 15, 2022 | 177.27 | 178.03 | 176.52 | 177.42 | 242,760 | +0.40(+0.23%) |
Feb 14, 2022 | 177.98 | 178.45 | 175.95 | 177.01 | 277,091 | -3.50(-1.94%) |
Feb 11, 2022 | 182.15 | 183.79 | 179.76 | 180.52 | 245,562 | -1.59(-0.87%) |
Feb 10, 2022 | 182.66 | 184.82 | 181.96 | 182.11 | 449,282 | -6.52(-3.46%) |
Feb 09, 2022 | 189.33 | 191.05 | 187.71 | 188.63 | 365,661 | +0.98(+0.52%) |
Feb 08, 2022 | 187.35 | 188.03 | 185.49 | 187.65 | 308,032 | +2.88(+1.56%) |
Feb 07, 2022 | 185.61 | 185.86 | 184.10 | 184.76 | 189,331 | +0.34(+0.18%) |
Feb 04, 2022 | 185.53 | 185.70 | 182.45 | 184.42 | 285,560 | -2.48(-1.33%) |
Feb 03, 2022 | 187.33 | 186.63 | 186.91 | 319,307 | -0.12(-0.07%) | |
Feb 02, 2022 | 186.35 | 187.28 | 185.36 | 187.03 | 260,105 | +3.03(+1.64%) |