Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 179.60 | 181.72 | 173.70 | 174.25 | 2,659,704 | -6.91(-3.81%) |
Apr 28, 2022 | 178.37 | 182.74 | 176.75 | 181.16 | 2,381,680 | +4.28(+2.42%) |
Apr 27, 2022 | 174.65 | 178.48 | 172.67 | 176.88 | 1,843,145 | +2.89(+1.66%) |
Apr 26, 2022 | 177.66 | 179.80 | 173.56 | 173.98 | 2,124,195 | -5.13(-2.87%) |
Apr 25, 2022 | 175.57 | 179.32 | 173.75 | 179.12 | 2,412,545 | +2.94(+1.67%) |
Apr 22, 2022 | 180.37 | 180.78 | 175.64 | 176.18 | 1,908,061 | -4.59(-2.54%) |
Apr 21, 2022 | 189.97 | 192.29 | 180.31 | 180.78 | 2,959,604 | -6.02(-3.22%) |
Apr 20, 2022 | 185.52 | 190.22 | 185.30 | 186.79 | 3,566,494 | +1.49(+0.81%) |
Apr 19, 2022 | 178.92 | 186.06 | 178.69 | 185.30 | 2,827,239 | +5.53(+3.07%) |
Apr 18, 2022 | 175.93 | 181.54 | 175.93 | 179.78 | 3,016,563 | +2.59(+1.46%) |
Apr 14, 2022 | 172.95 | 178.18 | 172.95 | 177.18 | 3,699,853 | +4.88(+2.83%) |
Apr 13, 2022 | 161.13 | 173.00 | 160.99 | 172.31 | 3,406,264 | +12.07(+7.53%) |
Apr 12, 2022 | 161.60 | 162.90 | 159.29 | 160.23 | 1,578,802 | +0.78(+0.49%) |
Apr 11, 2022 | 158.97 | 162.51 | 158.68 | 159.46 | 1,428,230 | -1.38(-0.86%) |
Apr 08, 2022 | 160.59 | 162.26 | 159.41 | 160.84 | 1,550,964 | -0.79(-0.49%) |
Apr 07, 2022 | 162.53 | 163.55 | 159.37 | 161.63 | 2,657,622 | -1.48(-0.91%) |
Apr 06, 2022 | 168.59 | 168.59 | 162.57 | 163.11 | 2,221,073 | -7.69(-4.50%) |
Apr 05, 2022 | 171.20 | 173.36 | 168.83 | 170.79 | 1,574,161 | -0.64(-0.37%) |
Apr 04, 2022 | 170.18 | 171.81 | 168.46 | 171.43 | 1,421,063 | +0.95(+0.56%) |
Apr 01, 2022 | 173.66 | 175.09 | 169.43 | 170.48 | 1,936,083 | -2.03(-1.18%) |
Mar 31, 2022 | 173.93 | 176.00 | 172.48 | 172.51 | 2,412,263 | -0.69(-0.40%) |
Mar 30, 2022 | 174.27 | 175.82 | 172.17 | 173.20 | 2,326,919 | -1.84(-1.05%) |
Mar 29, 2022 | 171.03 | 175.67 | 170.89 | 175.03 | 2,246,675 | +6.63(+3.94%) |
Mar 28, 2022 | 168.93 | 169.39 | 166.02 | 168.40 | 1,238,412 | +0.04(+0.02%) |
Mar 25, 2022 | 168.83 | 170.49 | 167.60 | 168.36 | 1,454,901 | -0.45(-0.27%) |
Mar 24, 2022 | 165.89 | 168.82 | 164.12 | 168.81 | 1,829,507 | +4.25(+2.58%) |
Mar 23, 2022 | 166.29 | 167.83 | 164.12 | 164.56 | 2,759,571 | -2.87(-1.71%) |
Mar 22, 2022 | 168.51 | 169.69 | 166.85 | 167.43 | 2,044,779 | +0.61(+0.37%) |
Mar 21, 2022 | 166.82 | 167.09 | 164.76 | 166.82 | 1,803,659 | -1.22(-0.72%) |
Mar 18, 2022 | 167.12 | 170.24 | 164.56 | 168.03 | 3,608,895 | -0.05(-0.03%) |
Mar 17, 2022 | 167.19 | 168.09 | 165.03 | 168.08 | 1,611,977 | -1.03(-0.61%) |
Mar 16, 2022 | 165.09 | 169.32 | 163.95 | 169.12 | 2,343,477 | +5.78(+3.54%) |
Mar 15, 2022 | 160.91 | 164.25 | 160.63 | 163.33 | 2,340,048 | +4.56(+2.87%) |
Mar 14, 2022 | 159.28 | 161.10 | 157.16 | 158.78 | 1,953,636 | +0.12(+0.07%) |
Mar 11, 2022 | 161.32 | 162.48 | 158.33 | 158.66 | 2,359,755 | -0.90(-0.57%) |
Mar 10, 2022 | 153.66 | 161.19 | 153.17 | 159.56 | 2,621,569 | +3.03(+1.94%) |
Mar 09, 2022 | 155.28 | 159.56 | 154.83 | 156.53 | 3,575,471 | +6.56(+4.37%) |
Mar 08, 2022 | 146.18 | 156.18 | 143.38 | 149.97 | 5,031,548 | +4.64(+3.19%) |
Mar 07, 2022 | 156.29 | 156.29 | 145.20 | 145.33 | 3,838,915 | -11.01(-7.04%) |
Mar 04, 2022 | 160.00 | 160.91 | 153.87 | 156.34 | 2,912,230 | -6.08(-3.74%) |
Mar 03, 2022 | 166.61 | 168.37 | 161.42 | 162.42 | 2,484,154 | -2.71(-1.64%) |
Mar 02, 2022 | 164.49 | 167.86 | 163.83 | 165.13 | 2,200,110 | +3.26(+2.01%) |
Mar 01, 2022 | 165.59 | 166.88 | 160.86 | 161.87 | 2,940,256 | -5.13(-3.07%) |
Feb 28, 2022 | 167.25 | 169.31 | 164.44 | 167.00 | 2,622,144 | -4.15(-2.43%) |
Feb 25, 2022 | 167.39 | 171.38 | 165.59 | 171.16 | 2,858,558 | +5.52(+3.33%) |
Feb 24, 2022 | 160.06 | 166.43 | 159.95 | 165.64 | 4,413,586 | +0.76(+0.46%) |
Feb 23, 2022 | 170.93 | 171.33 | 164.28 | 164.88 | 3,579,648 | -5.06(-2.97%) |
Feb 22, 2022 | 171.40 | 172.58 | 166.68 | 169.93 | 2,794,932 | -1.77(-1.03%) |
Feb 18, 2022 | 171.70 | 0 | -3.19(-1.82%) | |||
Feb 17, 2022 | 176.85 | 178.43 | 174.44 | 174.89 | 3,418,731 | -5.00(-2.78%) |
Feb 16, 2022 | 175.02 | 181.58 | 174.72 | 179.88 | 3,323,592 | +2.02(+1.14%) |
Feb 15, 2022 | 172.66 | 178.00 | 171.32 | 177.86 | 4,344,380 | +9.69(+5.76%) |
Feb 14, 2022 | 167.41 | 171.19 | 166.30 | 168.17 | 2,724,460 | +1.42(+0.85%) |
Feb 11, 2022 | 171.93 | 173.96 | 165.57 | 166.75 | 2,872,247 | -4.71(-2.75%) |
Feb 10, 2022 | 167.74 | 173.23 | 166.87 | 171.46 | 2,159,715 | +1.13(+0.66%) |
Feb 09, 2022 | 169.38 | 173.27 | 168.86 | 170.33 | 2,141,152 | +1.94(+1.15%) |
Feb 08, 2022 | 163.98 | 168.87 | 162.25 | 168.39 | 2,599,543 | +5.41(+3.32%) |
Feb 07, 2022 | 160.11 | 164.16 | 159.75 | 162.98 | 2,219,363 | +3.24(+2.03%) |
Feb 04, 2022 | 158.04 | 160.69 | 155.99 | 159.74 | 2,246,098 | +0.72(+0.45%) |
Feb 03, 2022 | 157.05 | 161.46 | 159.03 | 2,974,849 | +1.12(+0.71%) | |
Feb 02, 2022 | 160.33 | 160.62 | 157.16 | 157.91 | 3,985,113 | -2.11(-1.32%) |