Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 162.46 | 163.07 | 158.98 | 159.19 | 7,053 | -5.48(-3.33%) |
Apr 28, 2022 | 161.11 | 165.23 | 160.93 | 164.67 | 8,363 | +3.57(+2.22%) |
Apr 27, 2022 | 161.49 | 162.78 | 160.80 | 161.10 | 8,887 | -0.08(-0.05%) |
Apr 26, 2022 | 163.21 | 163.21 | 161.18 | 161.18 | 9,454 | -4.31(-2.60%) |
Apr 25, 2022 | 163.47 | 165.60 | 162.03 | 165.48 | 12,257 | +0.64(+0.39%) |
Apr 22, 2022 | 168.35 | 168.59 | 164.83 | 164.84 | 4,321 | -4.54(-2.68%) |
Apr 21, 2022 | 173.58 | 174.07 | 169.38 | 169.38 | 7,674 | -2.81(-1.63%) |
Apr 20, 2022 | 172.92 | 173.19 | 171.97 | 172.19 | 9,546 | +0.24(+0.14%) |
Apr 19, 2022 | 170.55 | 172.19 | 170.55 | 171.95 | 18,649 | +2.95(+1.75%) |
Apr 18, 2022 | 169.15 | 169.65 | 168.33 | 169.00 | 9,881 | -0.17(-0.10%) |
Apr 14, 2022 | 169.99 | 170.55 | 169.17 | 169.17 | 12,060 | -1.76(-1.03%) |
Apr 13, 2022 | 169.44 | 171.10 | 169.38 | 170.93 | 6,643 | +2.28(+1.35%) |
Apr 12, 2022 | 170.48 | 170.98 | 168.17 | 168.65 | 9,072 | -0.34(-0.20%) |
Apr 11, 2022 | 170.73 | 170.73 | 168.99 | 168.99 | 4,760 | -2.08(-1.22%) |
Apr 08, 2022 | 170.91 | 172.28 | 170.91 | 171.07 | 2,263 | -0.45(-0.26%) |
Apr 07, 2022 | 170.79 | 172.22 | 169.81 | 171.52 | 13,134 | +0.38(+0.22%) |
Apr 06, 2022 | 170.94 | 171.59 | 170.16 | 171.14 | 5,387 | -1.85(-1.07%) |
Apr 05, 2022 | 175.56 | 175.56 | 172.84 | 172.99 | 3,328 | -2.62(-1.49%) |
Apr 04, 2022 | 174.59 | 175.61 | 174.59 | 175.61 | 6,116 | +0.80(+0.46%) |
Apr 01, 2022 | 174.61 | 174.81 | 173.69 | 174.81 | 6,374 | +0.67(+0.38%) |
Mar 31, 2022 | 176.11 | 176.48 | 174.14 | 174.14 | 6,409 | -2.33(-1.32%) |
Mar 30, 2022 | 177.89 | 177.89 | 175.97 | 176.47 | 10,271 | -1.70(-0.95%) |
Mar 29, 2022 | 177.28 | 178.25 | 176.80 | 178.17 | 9,946 | +2.81(+1.60%) |
Mar 28, 2022 | 174.42 | 175.36 | 173.56 | 175.36 | 3,080 | +0.48(+0.27%) |
Mar 25, 2022 | 174.39 | 174.88 | 173.75 | 174.88 | 13,573 | +1.00(+0.58%) |
Mar 24, 2022 | 172.61 | 173.95 | 171.99 | 173.88 | 12,978 | +2.17(+1.26%) |
Mar 23, 2022 | 173.12 | 173.33 | 171.71 | 171.71 | 11,374 | -2.29(-1.32%) |
Mar 22, 2022 | 173.02 | 174.04 | 173.02 | 174.00 | 5,189 | +1.76(+1.02%) |
Mar 21, 2022 | 173.06 | 173.06 | 171.32 | 172.24 | 22,109 | -0.30(-0.17%) |
Mar 18, 2022 | 170.30 | 172.54 | 170.26 | 172.54 | 4,846 | +1.40(+0.82%) |
Mar 17, 2022 | 168.31 | 171.14 | 168.31 | 171.14 | 9,890 | +2.11(+1.25%) |
Mar 16, 2022 | 167.03 | 169.03 | 165.16 | 169.03 | 15,824 | +3.99(+2.41%) |
Mar 15, 2022 | 163.11 | 165.04 | 162.83 | 165.04 | 23,189 | +2.88(+1.77%) |
Mar 14, 2022 | 163.27 | 164.35 | 162.00 | 162.17 | 7,522 | -1.55(-0.94%) |
Mar 11, 2022 | 165.42 | 165.42 | 163.72 | 163.72 | 10,625 | -2.03(-1.23%) |
Mar 10, 2022 | 164.41 | 165.75 | 164.09 | 165.75 | 15,670 | -0.26(-0.16%) |
Mar 09, 2022 | 164.85 | 166.83 | 164.85 | 166.01 | 8,812 | +3.92(+2.42%) |
Mar 08, 2022 | 162.06 | 165.01 | 162.06 | 162.09 | 3,961 | -0.50(-0.31%) |
Mar 07, 2022 | 167.07 | 167.07 | 162.48 | 162.59 | 19,804 | -4.91(-2.93%) |
Mar 04, 2022 | 168.15 | 168.15 | 166.13 | 167.50 | 21,165 | -1.75(-1.03%) |
Mar 03, 2022 | 168.84 | 169.45 | 168.52 | 169.25 | 8,482 | -1.38(-0.81%) |
Mar 02, 2022 | 168.45 | 171.01 | 168.07 | 170.62 | 28,341 | +3.83(+2.30%) |
Mar 01, 2022 | 169.72 | 170.21 | 166.19 | 166.79 | 41,888 | -2.99(-1.76%) |
Feb 28, 2022 | 168.87 | 170.19 | 167.73 | 169.78 | 12,507 | -0.00(-0.00%) |
Feb 25, 2022 | 166.90 | 169.78 | 167.57 | 169.78 | 27,136 | +3.80(+2.29%) |
Feb 24, 2022 | 160.28 | 166.04 | 160.28 | 165.98 | 29,548 | +2.47(+1.51%) |
Feb 23, 2022 | 166.64 | 166.64 | 163.49 | 163.51 | 3,828 | -3.09(-1.85%) |
Feb 22, 2022 | 167.36 | 167.36 | 165.47 | 166.60 | 3,062 | -1.83(-1.09%) |
Feb 18, 2022 | 168.43 | 0 | -1.30(-0.77%) | |||
Feb 17, 2022 | 171.12 | 171.26 | 169.73 | 169.73 | 3,728 | -3.73(-2.15%) |
Feb 16, 2022 | 172.64 | 173.82 | 171.98 | 173.46 | 19,612 | +0.40(+0.23%) |
Feb 15, 2022 | 172.07 | 173.09 | 171.94 | 173.06 | 8,614 | +3.06(+1.80%) |
Feb 14, 2022 | 170.42 | 170.55 | 168.92 | 170.00 | 11,822 | -0.79(-0.46%) |
Feb 11, 2022 | 173.80 | 174.10 | 170.33 | 170.79 | 4,208 | -2.86(-1.65%) |
Feb 10, 2022 | 174.60 | 176.90 | 172.79 | 173.65 | 7,720 | -2.49(-1.41%) |
Feb 09, 2022 | 176.16 | 176.24 | 175.76 | 176.14 | 5,037 | +2.30(+1.32%) |
Feb 08, 2022 | 172.06 | 173.84 | 172.06 | 173.84 | 4,280 | +2.25(+1.31%) |
Feb 07, 2022 | 172.37 | 172.90 | 171.59 | 171.59 | 3,581 | -0.46(-0.27%) |
Feb 04, 2022 | 170.71 | 173.11 | 170.15 | 172.05 | 3,638 | +0.83(+0.48%) |
Feb 03, 2022 | 172.87 | 171.22 | 171.22 | 2,017 | -3.86(-2.20%) | |
Feb 02, 2022 | 174.26 | 174.89 | 173.92 | 175.08 | 7,604 | +0.84(+0.48%) |