Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 166.54 | 166.54 | 160.91 | 161.19 | 6,959,581 | -5.44(-3.26%) |
Apr 28, 2022 | 163.84 | 166.74 | 163.17 | 166.63 | 5,575,599 | +2.49(+1.52%) |
Apr 27, 2022 | 162.80 | 165.87 | 162.58 | 164.14 | 5,518,475 | +1.45(+0.89%) |
Apr 26, 2022 | 163.31 | 164.61 | 162.15 | 162.69 | 7,868,534 | -0.41(-0.25%) |
Apr 25, 2022 | 162.60 | 163.27 | 160.53 | 163.10 | 7,849,578 | +1.49(+0.92%) |
Apr 22, 2022 | 164.27 | 164.53 | 161.41 | 161.60 | 6,492,279 | -2.53(-1.54%) |
Apr 21, 2022 | 164.99 | 166.38 | 163.95 | 164.13 | 3,942,643 | -0.59(-0.36%) |
Apr 20, 2022 | 163.08 | 165.19 | 163.08 | 164.72 | 4,471,573 | +2.41(+1.49%) |
Apr 19, 2022 | 159.44 | 162.56 | 159.44 | 162.31 | 3,889,157 | +2.33(+1.46%) |
Apr 18, 2022 | 160.73 | 161.75 | 159.55 | 159.98 | 3,286,411 | -1.39(-0.86%) |
Apr 14, 2022 | 162.85 | 163.59 | 161.24 | 161.37 | 5,149,739 | -1.03(-0.64%) |
Apr 13, 2022 | 162.95 | 163.17 | 161.21 | 162.40 | 4,680,752 | -0.28(-0.17%) |
Apr 12, 2022 | 163.13 | 163.95 | 162.06 | 162.69 | 4,180,264 | +0.66(+0.41%) |
Apr 11, 2022 | 162.98 | 164.25 | 161.76 | 162.03 | 4,074,773 | -0.50(-0.31%) |
Apr 08, 2022 | 162.39 | 163.05 | 161.08 | 162.53 | 4,136,562 | +0.54(+0.34%) |
Apr 07, 2022 | 161.49 | 162.67 | 160.32 | 161.98 | 5,370,603 | +0.15(+0.09%) |
Apr 06, 2022 | 159.51 | 162.12 | 159.10 | 161.83 | 4,575,092 | +2.71(+1.71%) |
Apr 05, 2022 | 158.01 | 160.88 | 158.01 | 159.12 | 4,773,250 | +0.17(+0.11%) |
Apr 04, 2022 | 158.75 | 159.01 | 157.19 | 158.95 | 4,005,217 | -0.41(-0.26%) |
Apr 01, 2022 | 157.61 | 159.52 | 157.12 | 159.36 | 3,451,028 | +2.23(+1.42%) |
Mar 31, 2022 | 158.06 | 158.93 | 157.02 | 157.13 | 6,478,588 | -0.54(-0.35%) |
Mar 30, 2022 | 157.80 | 157.94 | 155.94 | 157.67 | 4,124,154 | -0.22(-0.14%) |
Mar 29, 2022 | 157.04 | 158.25 | 156.18 | 157.89 | 4,730,197 | +2.31(+1.48%) |
Mar 28, 2022 | 154.99 | 155.62 | 153.68 | 155.58 | 4,589,104 | +0.46(+0.30%) |
Mar 25, 2022 | 154.36 | 155.74 | 154.36 | 155.12 | 4,418,439 | +0.72(+0.47%) |
Mar 24, 2022 | 154.01 | 154.64 | 153.27 | 154.40 | 3,366,467 | +0.93(+0.61%) |
Mar 23, 2022 | 154.19 | 155.15 | 152.67 | 153.47 | 4,829,597 | -0.81(-0.52%) |
Mar 22, 2022 | 152.87 | 154.68 | 152.29 | 154.27 | 6,172,161 | +1.67(+1.09%) |
Mar 21, 2022 | 152.33 | 153.78 | 151.21 | 152.60 | 5,456,973 | -0.22(-0.14%) |
Mar 18, 2022 | 151.50 | 152.95 | 150.26 | 152.82 | 12,914,218 | +1.74(+1.15%) |
Mar 17, 2022 | 150.04 | 151.73 | 149.54 | 151.08 | 3,821,703 | +1.16(+0.78%) |
Mar 16, 2022 | 148.71 | 150.19 | 147.42 | 149.92 | 6,712,908 | +0.66(+0.44%) |
Mar 15, 2022 | 147.68 | 149.73 | 147.22 | 149.26 | 6,608,020 | +2.92(+2.00%) |
Mar 14, 2022 | 145.65 | 148.13 | 145.04 | 146.34 | 6,471,955 | +2.03(+1.40%) |
Mar 11, 2022 | 145.93 | 147.28 | 144.08 | 144.31 | 5,073,442 | -0.72(-0.50%) |
Mar 10, 2022 | 146.25 | 146.68 | 143.98 | 145.04 | 6,501,607 | -2.72(-1.84%) |
Mar 09, 2022 | 150.02 | 150.26 | 146.82 | 147.76 | 6,139,045 | -0.44(-0.30%) |
Mar 08, 2022 | 152.43 | 153.93 | 148.03 | 148.20 | 6,564,240 | -4.30(-2.82%) |
Mar 07, 2022 | 154.02 | 155.03 | 152.20 | 152.50 | 6,729,249 | -3.10(-1.99%) |
Mar 04, 2022 | 152.08 | 156.30 | 151.06 | 155.60 | 6,754,866 | +2.33(+1.52%) |
Mar 03, 2022 | 153.93 | 155.07 | 152.83 | 153.27 | 5,698,055 | -0.16(-0.11%) |
Mar 02, 2022 | 152.00 | 154.65 | 151.54 | 153.43 | 5,845,039 | +2.10(+1.39%) |
Mar 01, 2022 | 152.08 | 153.32 | 150.43 | 151.34 | 5,477,025 | -1.37(-0.90%) |
Feb 28, 2022 | 152.99 | 154.08 | 150.53 | 152.71 | 8,227,978 | -4.33(-2.76%) |
Feb 25, 2022 | 153.34 | 157.11 | 153.19 | 157.03 | 7,007,883 | +4.28(+2.80%) |
Feb 24, 2022 | 154.54 | 155.13 | 149.48 | 152.75 | 9,544,407 | -2.70(-1.74%) |
Feb 23, 2022 | 157.72 | 157.72 | 155.30 | 155.46 | 6,237,282 | -1.55(-0.99%) |
Feb 22, 2022 | 157.21 | 157.48 | 155.03 | 157.00 | 8,292,726 | +0.60(+0.38%) |
Feb 18, 2022 | 156.41 | 0 | +0.89(+0.58%) | |||
Feb 17, 2022 | 154.82 | 156.63 | 153.88 | 155.51 | 5,528,920 | +0.42(+0.27%) |
Feb 16, 2022 | 154.47 | 155.93 | 153.45 | 155.09 | 4,462,448 | +0.32(+0.20%) |
Feb 15, 2022 | 155.95 | 156.91 | 154.12 | 154.78 | 5,300,973 | -0.69(-0.44%) |
Feb 14, 2022 | 157.99 | 158.24 | 153.97 | 155.47 | 7,315,460 | -1.75(-1.11%) |
Feb 11, 2022 | 156.74 | 158.83 | 156.39 | 157.22 | 7,827,017 | +0.20(+0.12%) |
Feb 10, 2022 | 157.28 | 159.90 | 156.03 | 157.02 | 8,470,053 | -3.33(-2.08%) |
Feb 09, 2022 | 160.88 | 161.14 | 159.49 | 160.35 | 7,268,540 | -0.07(-0.05%) |
Feb 08, 2022 | 161.00 | 161.01 | 158.83 | 160.43 | 4,243,366 | +0.20(+0.12%) |
Feb 07, 2022 | 161.10 | 161.33 | 159.67 | 160.23 | 5,161,177 | -0.63(-0.39%) |
Feb 04, 2022 | 161.44 | 163.10 | 159.65 | 160.87 | 4,924,287 | -2.69(-1.64%) |
Feb 03, 2022 | 163.46 | 163.55 | 4,967,332 | -0.09(-0.06%) | ||
Feb 02, 2022 | 161.12 | 163.80 | 160.94 | 163.65 | 6,181,644 | +2.92(+1.82%) |