Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 175.09 | 175.44 | 167.94 | 168.36 | 1,497,586 | -7.65(-4.35%) |
Apr 28, 2022 | 174.17 | 176.45 | 173.21 | 176.01 | 866,101 | +2.83(+1.63%) |
Apr 27, 2022 | 175.77 | 176.90 | 173.15 | 173.18 | 1,029,774 | -2.98(-1.69%) |
Apr 26, 2022 | 175.60 | 179.72 | 175.55 | 176.16 | 981,710 | -2.22(-1.24%) |
Apr 25, 2022 | 180.87 | 181.13 | 176.18 | 178.38 | 1,368,520 | -2.57(-1.42%) |
Apr 22, 2022 | 184.12 | 184.26 | 180.94 | 180.94 | 795,408 | -3.59(-1.94%) |
Apr 21, 2022 | 186.75 | 187.98 | 184.43 | 184.53 | 992,128 | -1.23(-0.66%) |
Apr 20, 2022 | 182.94 | 186.24 | 182.61 | 185.76 | 818,212 | +3.18(+1.74%) |
Apr 19, 2022 | 180.63 | 183.15 | 178.98 | 182.58 | 670,964 | +3.14(+1.75%) |
Apr 18, 2022 | 181.60 | 182.06 | 178.69 | 179.44 | 524,951 | -1.88(-1.03%) |
Apr 14, 2022 | 183.81 | 184.89 | 181.02 | 181.31 | 863,095 | -1.96(-1.07%) |
Apr 13, 2022 | 182.68 | 183.83 | 181.00 | 183.28 | 774,715 | +0.80(+0.44%) |
Apr 12, 2022 | 183.54 | 184.25 | 180.53 | 182.48 | 928,114 | -1.03(-0.56%) |
Apr 11, 2022 | 187.52 | 187.52 | 182.27 | 183.51 | 1,119,207 | -4.01(-2.14%) |
Apr 08, 2022 | 188.06 | 188.40 | 185.57 | 187.52 | 717,226 | -0.62(-0.33%) |
Apr 07, 2022 | 190.11 | 190.11 | 186.85 | 188.14 | 1,010,470 | -2.49(-1.30%) |
Apr 06, 2022 | 186.42 | 190.99 | 185.76 | 190.62 | 842,211 | +3.24(+1.73%) |
Apr 05, 2022 | 187.21 | 190.88 | 186.88 | 187.38 | 868,513 | -0.33(-0.18%) |
Apr 04, 2022 | 189.93 | 191.18 | 186.69 | 187.71 | 677,487 | -2.65(-1.39%) |
Apr 01, 2022 | 186.49 | 190.57 | 186.24 | 190.36 | 763,139 | +4.36(+2.35%) |
Mar 31, 2022 | 187.54 | 190.42 | 186.00 | 186.00 | 1,410,152 | -0.77(-0.41%) |
Mar 30, 2022 | 185.46 | 187.16 | 185.07 | 186.77 | 780,734 | +0.54(+0.29%) |
Mar 29, 2022 | 183.71 | 186.37 | 182.40 | 186.22 | 1,200,292 | +5.46(+3.02%) |
Mar 28, 2022 | 179.81 | 181.04 | 178.89 | 180.76 | 835,836 | +1.56(+0.87%) |
Mar 25, 2022 | 177.05 | 179.52 | 176.03 | 179.20 | 780,855 | +2.88(+1.63%) |
Mar 24, 2022 | 174.61 | 176.47 | 173.74 | 176.32 | 566,955 | +1.48(+0.85%) |
Mar 23, 2022 | 176.91 | 177.69 | 174.61 | 174.85 | 771,919 | -2.76(-1.55%) |
Mar 22, 2022 | 178.44 | 179.19 | 177.12 | 177.60 | 967,763 | -0.26(-0.14%) |
Mar 21, 2022 | 179.09 | 180.35 | 176.98 | 177.86 | 797,547 | -1.93(-1.07%) |
Mar 18, 2022 | 178.91 | 180.35 | 177.78 | 179.79 | 3,765,163 | +1.49(+0.84%) |
Mar 17, 2022 | 175.57 | 179.02 | 175.57 | 178.30 | 681,326 | +2.20(+1.25%) |
Mar 16, 2022 | 176.37 | 178.29 | 172.17 | 176.10 | 1,113,308 | +0.79(+0.45%) |
Mar 15, 2022 | 174.87 | 176.34 | 173.82 | 175.31 | 765,036 | +2.14(+1.24%) |
Mar 14, 2022 | 174.38 | 175.10 | 172.25 | 173.16 | 779,881 | +0.00(+0.00%) |
Mar 11, 2022 | 176.42 | 177.26 | 172.33 | 173.16 | 1,009,802 | -2.71(-1.54%) |
Mar 10, 2022 | 174.61 | 176.10 | 175.88 | 937,486 | -0.76(-0.43%) | |
Mar 09, 2022 | 177.73 | 179.22 | 176.42 | 176.64 | 898,749 | +1.30(+0.74%) |
Mar 08, 2022 | 173.54 | 178.18 | 172.50 | 175.34 | 1,266,602 | +1.25(+0.72%) |
Mar 07, 2022 | 179.15 | 180.48 | 174.08 | 174.09 | 905,848 | -4.80(-2.68%) |
Mar 04, 2022 | 175.72 | 179.62 | 175.72 | 178.89 | 872,465 | +2.26(+1.28%) |
Mar 03, 2022 | 175.37 | 177.45 | 172.88 | 176.63 | 849,062 | +2.35(+1.35%) |
Mar 02, 2022 | 173.02 | 175.29 | 172.57 | 174.28 | 991,473 | +1.68(+0.97%) |
Mar 01, 2022 | 174.33 | 175.38 | 171.74 | 172.59 | 1,676,722 | -1.46(-0.84%) |
Feb 28, 2022 | 175.43 | 177.14 | 172.46 | 174.06 | 1,414,672 | -3.93(-2.21%) |
Feb 25, 2022 | 175.61 | 178.19 | 174.61 | 177.99 | 968,425 | +3.30(+1.89%) |
Feb 24, 2022 | 167.38 | 175.38 | 167.38 | 174.69 | 1,381,396 | +3.99(+2.34%) |
Feb 23, 2022 | 173.26 | 174.88 | 170.05 | 170.70 | 1,188,095 | -1.68(-0.98%) |
Feb 22, 2022 | 170.60 | 173.04 | 170.15 | 172.38 | 1,329,975 | +1.81(+1.06%) |
Feb 18, 2022 | 170.57 | 0 | -0.37(-0.21%) | |||
Feb 17, 2022 | 171.18 | 172.21 | 169.79 | 170.94 | 1,062,221 | -0.99(-0.58%) |
Feb 16, 2022 | 170.47 | 172.43 | 168.85 | 171.93 | 653,558 | +1.76(+1.03%) |
Feb 15, 2022 | 170.38 | 171.67 | 169.71 | 170.18 | 798,424 | +1.43(+0.85%) |
Feb 14, 2022 | 170.84 | 171.80 | 167.93 | 168.74 | 894,100 | -1.87(-1.09%) |
Feb 11, 2022 | 170.86 | 172.44 | 168.54 | 170.61 | 1,412,679 | +0.40(+0.24%) |
Feb 10, 2022 | 171.95 | 175.05 | 169.19 | 170.21 | 1,810,685 | -5.46(-3.11%) |
Feb 09, 2022 | 174.06 | 175.72 | 173.81 | 175.66 | 1,069,602 | +3.86(+2.25%) |
Feb 08, 2022 | 172.29 | 173.05 | 170.03 | 171.80 | 1,042,188 | -0.56(-0.33%) |
Feb 07, 2022 | 175.14 | 175.53 | 171.96 | 172.37 | 1,223,581 | -2.80(-1.60%) |
Feb 04, 2022 | 175.80 | 177.71 | 173.79 | 175.17 | 927,175 | -1.09(-0.62%) |
Feb 03, 2022 | 179.90 | 175.84 | 176.25 | 1,047,725 | -4.71(-2.60%) | |
Feb 02, 2022 | 179.64 | 182.91 | 179.63 | 180.97 | 923,970 | +1.51(+0.84%) |