Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 165.53 | 165.59 | 156.58 | 157.09 | 2,794,549 | -9.72(-5.83%) |
Apr 28, 2022 | 165.08 | 167.58 | 162.85 | 166.82 | 2,202,305 | +3.20(+1.95%) |
Apr 27, 2022 | 163.96 | 165.89 | 163.13 | 163.62 | 1,726,460 | +0.04(+0.02%) |
Apr 26, 2022 | 166.50 | 166.69 | 163.55 | 163.59 | 2,438,174 | -3.22(-1.93%) |
Apr 25, 2022 | 165.35 | 167.00 | 163.26 | 166.81 | 3,007,031 | +0.84(+0.51%) |
Apr 22, 2022 | 172.30 | 172.31 | 165.63 | 165.97 | 2,726,486 | -7.65(-4.40%) |
Apr 21, 2022 | 171.68 | 177.92 | 170.91 | 173.61 | 5,021,169 | +4.17(+2.46%) |
Apr 20, 2022 | 168.10 | 170.04 | 168.10 | 169.44 | 2,507,310 | +2.28(+1.37%) |
Apr 19, 2022 | 165.58 | 167.47 | 165.41 | 167.16 | 2,053,154 | +1.56(+0.94%) |
Apr 18, 2022 | 164.59 | 166.02 | 164.49 | 165.60 | 1,793,734 | +0.67(+0.41%) |
Apr 14, 2022 | 165.43 | 166.33 | 164.58 | 164.93 | 2,028,861 | -0.13(-0.08%) |
Apr 13, 2022 | 163.56 | 165.29 | 163.41 | 165.05 | 1,484,822 | +1.22(+0.74%) |
Apr 12, 2022 | 166.63 | 167.14 | 163.24 | 163.84 | 1,562,313 | -2.04(-1.23%) |
Apr 11, 2022 | 167.69 | 167.94 | 165.27 | 165.88 | 2,257,299 | -1.78(-1.06%) |
Apr 08, 2022 | 168.41 | 169.37 | 167.09 | 167.66 | 2,953,523 | -0.64(-0.38%) |
Apr 07, 2022 | 166.55 | 169.10 | 165.64 | 168.30 | 2,620,379 | +1.51(+0.90%) |
Apr 06, 2022 | 164.66 | 167.13 | 163.56 | 166.79 | 2,716,751 | +1.69(+1.02%) |
Apr 05, 2022 | 165.54 | 167.69 | 164.89 | 165.10 | 1,879,553 | -0.61(-0.37%) |
Apr 04, 2022 | 165.85 | 166.46 | 164.57 | 165.71 | 1,525,357 | -0.56(-0.34%) |
Apr 01, 2022 | 166.10 | 166.94 | 165.14 | 166.27 | 1,540,895 | +1.22(+0.74%) |
Mar 31, 2022 | 167.46 | 167.88 | 165.05 | 165.05 | 2,792,757 | -1.38(-0.83%) |
Mar 30, 2022 | 166.22 | 166.62 | 164.30 | 166.42 | 2,332,925 | +0.38(+0.23%) |
Mar 29, 2022 | 165.81 | 166.45 | 164.80 | 166.05 | 2,264,348 | +2.16(+1.32%) |
Mar 28, 2022 | 161.55 | 164.03 | 160.77 | 163.89 | 2,232,092 | +3.01(+1.87%) |
Mar 25, 2022 | 159.32 | 160.98 | 158.78 | 160.88 | 1,495,490 | +1.88(+1.18%) |
Mar 24, 2022 | 157.95 | 159.25 | 157.73 | 159.00 | 1,341,159 | +1.57(+1.00%) |
Mar 23, 2022 | 157.33 | 159.00 | 156.36 | 157.43 | 2,359,500 | -0.24(-0.15%) |
Mar 22, 2022 | 156.92 | 158.07 | 155.91 | 157.67 | 2,004,532 | +0.92(+0.59%) |
Mar 21, 2022 | 157.24 | 158.25 | 155.97 | 156.75 | 1,535,625 | -0.47(-0.30%) |
Mar 18, 2022 | 153.29 | 158.02 | 152.28 | 157.21 | 3,784,941 | +1.49(+0.96%) |
Mar 17, 2022 | 152.78 | 155.73 | 151.29 | 155.72 | 2,569,230 | +2.70(+1.77%) |
Mar 16, 2022 | 151.25 | 153.50 | 150.14 | 153.02 | 2,268,314 | +2.61(+1.74%) |
Mar 15, 2022 | 147.11 | 151.05 | 146.60 | 150.41 | 2,173,713 | +5.09(+3.51%) |
Mar 14, 2022 | 146.10 | 147.68 | 144.33 | 145.31 | 2,038,456 | +0.44(+0.30%) |
Mar 11, 2022 | 147.34 | 147.97 | 144.72 | 144.88 | 1,833,014 | -1.84(-1.25%) |
Mar 10, 2022 | 145.28 | 147.00 | 145.28 | 146.72 | 1,759,714 | -0.80(-0.54%) |
Mar 09, 2022 | 146.09 | 149.73 | 145.80 | 147.52 | 2,194,568 | +4.25(+2.97%) |
Mar 08, 2022 | 146.96 | 148.01 | 142.87 | 143.27 | 2,601,896 | -3.76(-2.56%) |
Mar 07, 2022 | 150.30 | 151.34 | 146.89 | 147.03 | 2,423,549 | -4.53(-2.99%) |
Mar 04, 2022 | 149.56 | 151.81 | 148.18 | 151.56 | 1,645,531 | +0.63(+0.42%) |
Mar 03, 2022 | 151.50 | 152.57 | 150.34 | 150.93 | 1,647,852 | +0.29(+0.19%) |
Mar 02, 2022 | 150.10 | 151.63 | 149.12 | 150.64 | 1,969,682 | +1.74(+1.17%) |
Mar 01, 2022 | 150.23 | 151.46 | 148.37 | 148.90 | 2,567,235 | -1.62(-1.07%) |
Feb 28, 2022 | 148.49 | 151.26 | 148.07 | 150.51 | 2,914,412 | -0.09(-0.06%) |
Feb 25, 2022 | 147.44 | 150.96 | 147.57 | 150.60 | 1,888,792 | +3.60(+2.45%) |
Feb 24, 2022 | 141.53 | 147.74 | 140.95 | 147.00 | 2,814,281 | +2.94(+2.04%) |
Feb 23, 2022 | 146.93 | 147.68 | 143.95 | 144.05 | 2,071,180 | -2.33(-1.59%) |
Feb 22, 2022 | 147.35 | 147.90 | 145.30 | 146.38 | 1,876,072 | -1.02(-0.69%) |
Feb 18, 2022 | 147.39 | 0 | +1.01(+0.69%) | |||
Feb 17, 2022 | 148.06 | 148.17 | 146.12 | 146.39 | 1,607,419 | -2.70(-1.81%) |
Feb 16, 2022 | 148.25 | 149.74 | 147.50 | 149.09 | 1,791,342 | +0.39(+0.26%) |
Feb 15, 2022 | 148.59 | 149.44 | 147.81 | 148.70 | 1,837,783 | +1.77(+1.21%) |
Feb 14, 2022 | 147.25 | 148.91 | 145.69 | 146.93 | 2,609,385 | -0.48(-0.33%) |
Feb 11, 2022 | 148.60 | 150.06 | 146.74 | 147.41 | 2,956,111 | -1.26(-0.85%) |
Feb 10, 2022 | 149.04 | 151.37 | 147.89 | 148.67 | 1,876,863 | -2.84(-1.87%) |
Feb 09, 2022 | 150.34 | 152.25 | 150.10 | 151.51 | 1,753,308 | +2.48(+1.66%) |
Feb 08, 2022 | 148.06 | 149.59 | 146.12 | 149.03 | 2,125,044 | +0.54(+0.37%) |
Feb 07, 2022 | 148.26 | 149.49 | 147.60 | 148.49 | 1,966,384 | +0.07(+0.05%) |
Feb 04, 2022 | 146.24 | 149.88 | 145.67 | 148.42 | 1,942,222 | +1.18(+0.80%) |
Feb 03, 2022 | 149.09 | 146.82 | 147.24 | 1,976,988 | -2.65(-1.77%) | |
Feb 02, 2022 | 148.37 | 150.15 | 148.35 | 149.89 | 1,905,597 | +1.21(+0.81%) |