Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 175.38 | 179.21 | 171.08 | 171.51 | 186,482 | -3.74(-2.14%) |
Apr 28, 2022 | 169.21 | 177.33 | 165.76 | 175.25 | 166,821 | +9.28(+5.59%) |
Apr 27, 2022 | 171.97 | 174.64 | 161.61 | 165.98 | 205,762 | +2.09(+1.27%) |
Apr 26, 2022 | 165.70 | 168.59 | 163.89 | 163.89 | 163,531 | -5.39(-3.18%) |
Apr 25, 2022 | 164.43 | 169.90 | 162.62 | 169.28 | 158,994 | +3.90(+2.36%) |
Apr 22, 2022 | 165.55 | 170.76 | 163.20 | 165.38 | 131,604 | -1.43(-0.86%) |
Apr 21, 2022 | 174.33 | 174.42 | 165.76 | 166.80 | 166,655 | -3.97(-2.32%) |
Apr 20, 2022 | 175.52 | 178.00 | 170.61 | 170.77 | 131,763 | -1.96(-1.13%) |
Apr 19, 2022 | 163.34 | 174.35 | 163.34 | 172.73 | 152,038 | +10.80(+6.67%) |
Apr 18, 2022 | 159.27 | 163.32 | 159.16 | 161.94 | 137,824 | +2.42(+1.52%) |
Apr 14, 2022 | 160.50 | 163.45 | 158.59 | 159.52 | 149,067 | +0.40(+0.25%) |
Apr 13, 2022 | 157.55 | 160.52 | 156.45 | 159.11 | 189,062 | +1.53(+0.97%) |
Apr 12, 2022 | 156.77 | 163.66 | 156.21 | 157.59 | 299,657 | -0.49(-0.31%) |
Apr 11, 2022 | 151.68 | 159.67 | 151.68 | 158.08 | 244,637 | +7.41(+4.92%) |
Apr 08, 2022 | 147.55 | 153.48 | 146.75 | 150.67 | 187,328 | +2.35(+1.59%) |
Apr 07, 2022 | 149.58 | 150.59 | 143.52 | 148.32 | 317,907 | -6.22(-4.03%) |
Apr 06, 2022 | 156.08 | 159.38 | 153.37 | 154.54 | 218,057 | -1.88(-1.20%) |
Apr 05, 2022 | 161.09 | 161.70 | 155.37 | 156.42 | 152,754 | -6.71(-4.11%) |
Apr 04, 2022 | 162.56 | 166.15 | 161.75 | 163.13 | 162,496 | +1.03(+0.64%) |
Apr 01, 2022 | 166.78 | 167.36 | 160.87 | 162.10 | 259,406 | -3.20(-1.94%) |
Mar 31, 2022 | 176.84 | 176.84 | 164.38 | 165.30 | 220,173 | -12.54(-7.05%) |
Mar 30, 2022 | 185.01 | 186.02 | 177.58 | 177.84 | 105,038 | -8.64(-4.63%) |
Mar 29, 2022 | 184.86 | 187.44 | 183.21 | 186.47 | 171,939 | +5.17(+2.85%) |
Mar 28, 2022 | 182.76 | 183.89 | 178.61 | 181.30 | 280,880 | -2.10(-1.14%) |
Mar 25, 2022 | 186.76 | 188.01 | 182.62 | 183.40 | 210,598 | -2.89(-1.55%) |
Mar 24, 2022 | 186.69 | 191.52 | 184.66 | 186.29 | 118,311 | -0.41(-0.22%) |
Mar 23, 2022 | 192.15 | 192.69 | 185.94 | 186.70 | 102,555 | -6.26(-3.25%) |
Mar 22, 2022 | 194.46 | 196.58 | 189.51 | 192.96 | 175,212 | +0.45(+0.24%) |
Mar 21, 2022 | 195.71 | 197.83 | 190.99 | 192.51 | 140,856 | -2.38(-1.22%) |
Mar 18, 2022 | 192.73 | 194.97 | 186.26 | 194.89 | 502,982 | -0.43(-0.22%) |
Mar 17, 2022 | 192.19 | 195.40 | 189.66 | 195.33 | 156,113 | +1.98(+1.02%) |
Mar 16, 2022 | 186.15 | 194.03 | 185.16 | 193.35 | 263,254 | +8.65(+4.68%) |
Mar 15, 2022 | 182.61 | 184.96 | 180.74 | 184.70 | 167,175 | +2.88(+1.58%) |
Mar 14, 2022 | 186.72 | 186.75 | 178.84 | 181.82 | 357,416 | -2.81(-1.52%) |
Mar 11, 2022 | 185.94 | 187.58 | 183.57 | 184.63 | 202,009 | -1.30(-0.70%) |
Mar 10, 2022 | 182.12 | 185.96 | 185.93 | 203,700 | +0.33(+0.18%) | |
Mar 09, 2022 | 192.55 | 192.55 | 184.76 | 185.60 | 215,992 | -2.11(-1.12%) |
Mar 08, 2022 | 183.27 | 192.56 | 179.75 | 187.70 | 335,460 | +5.07(+2.78%) |
Mar 07, 2022 | 184.95 | 186.33 | 180.82 | 182.63 | 315,004 | -2.48(-1.34%) |
Mar 04, 2022 | 183.51 | 187.41 | 181.95 | 185.11 | 210,850 | -1.23(-0.66%) |
Mar 03, 2022 | 192.17 | 192.17 | 183.19 | 186.34 | 253,857 | -5.51(-2.87%) |
Mar 02, 2022 | 181.01 | 192.40 | 180.60 | 191.85 | 290,499 | +13.49(+7.57%) |
Mar 01, 2022 | 177.28 | 180.47 | 174.89 | 178.36 | 292,922 | -0.83(-0.46%) |
Feb 28, 2022 | 177.85 | 181.68 | 176.00 | 179.19 | 500,250 | -2.28(-1.26%) |
Feb 25, 2022 | 173.50 | 182.13 | 175.13 | 181.47 | 170,699 | +7.74(+4.45%) |
Feb 24, 2022 | 169.03 | 174.68 | 166.99 | 173.73 | 209,528 | +0.79(+0.46%) |
Feb 23, 2022 | 174.32 | 178.06 | 172.46 | 172.95 | 226,110 | -1.17(-0.67%) |
Feb 22, 2022 | 177.76 | 177.76 | 172.46 | 174.12 | 223,114 | -3.78(-2.13%) |
Feb 18, 2022 | 177.90 | 0 | +0.88(+0.50%) | |||
Feb 17, 2022 | 179.30 | 179.30 | 170.78 | 177.02 | 267,527 | +2.40(+1.37%) |
Feb 16, 2022 | 172.34 | 176.98 | 171.23 | 174.62 | 198,417 | +0.74(+0.42%) |
Feb 15, 2022 | 169.15 | 175.05 | 168.91 | 173.88 | 211,824 | +8.61(+5.21%) |
Feb 14, 2022 | 167.28 | 171.87 | 164.82 | 165.27 | 377,102 | -2.01(-1.20%) |
Feb 11, 2022 | 166.69 | 169.31 | 164.25 | 167.28 | 278,088 | +3.79(+2.32%) |
Feb 10, 2022 | 174.87 | 174.87 | 158.42 | 163.49 | 290,649 | -9.40(-5.44%) |
Feb 09, 2022 | 170.16 | 174.22 | 167.40 | 172.89 | 287,752 | +6.75(+4.06%) |
Feb 08, 2022 | 157.75 | 167.47 | 157.75 | 166.13 | 146,679 | +7.60(+4.79%) |
Feb 07, 2022 | 159.68 | 163.74 | 157.39 | 158.54 | 160,180 | -1.14(-0.71%) |
Feb 04, 2022 | 164.81 | 165.57 | 156.69 | 159.68 | 125,413 | -5.35(-3.24%) |
Feb 03, 2022 | 169.50 | 164.51 | 165.02 | 108,539 | -3.22(-1.92%) | |
Feb 02, 2022 | 168.83 | 169.88 | 164.38 | 168.25 | 134,123 | +0.07(+0.04%) |