Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 175.37 | 179.20 | 171.06 | 171.50 | 186,499 | -3.74(-2.14%) |
Apr 28, 2022 | 169.19 | 177.32 | 165.75 | 175.24 | 166,835 | +9.28(+5.59%) |
Apr 27, 2022 | 171.96 | 174.63 | 161.60 | 165.96 | 205,780 | +2.09(+1.27%) |
Apr 26, 2022 | 165.69 | 168.57 | 163.88 | 163.88 | 163,546 | -5.39(-3.18%) |
Apr 25, 2022 | 164.42 | 169.89 | 162.60 | 169.26 | 159,008 | +3.90(+2.36%) |
Apr 22, 2022 | 165.54 | 170.75 | 163.19 | 165.36 | 131,616 | -1.43(-0.86%) |
Apr 21, 2022 | 174.31 | 174.40 | 165.75 | 166.79 | 166,670 | -3.97(-2.32%) |
Apr 20, 2022 | 175.50 | 177.99 | 170.59 | 170.76 | 131,774 | -1.96(-1.13%) |
Apr 19, 2022 | 163.32 | 174.33 | 163.32 | 172.72 | 152,051 | +10.79(+6.67%) |
Apr 18, 2022 | 159.26 | 163.31 | 159.15 | 161.93 | 137,836 | +2.42(+1.52%) |
Apr 14, 2022 | 160.49 | 163.43 | 158.58 | 159.50 | 149,080 | +0.40(+0.25%) |
Apr 13, 2022 | 157.53 | 160.51 | 156.43 | 159.10 | 189,079 | +1.53(+0.97%) |
Apr 12, 2022 | 156.75 | 163.65 | 156.19 | 157.57 | 299,684 | -0.49(-0.31%) |
Apr 11, 2022 | 151.66 | 159.66 | 151.66 | 158.06 | 244,658 | +7.41(+4.92%) |
Apr 08, 2022 | 147.54 | 153.47 | 146.74 | 150.66 | 187,345 | +2.35(+1.59%) |
Apr 07, 2022 | 149.56 | 150.58 | 143.51 | 148.31 | 317,935 | -6.22(-4.03%) |
Apr 06, 2022 | 156.06 | 159.36 | 153.36 | 154.53 | 218,076 | -1.88(-1.20%) |
Apr 05, 2022 | 161.08 | 161.69 | 155.36 | 156.41 | 152,767 | -6.71(-4.11%) |
Apr 04, 2022 | 162.54 | 166.13 | 161.73 | 163.12 | 162,510 | +1.03(+0.64%) |
Apr 01, 2022 | 166.77 | 167.34 | 160.85 | 162.08 | 259,429 | -3.20(-1.94%) |
Mar 31, 2022 | 176.82 | 176.82 | 164.37 | 165.28 | 220,192 | -12.54(-7.05%) |
Mar 30, 2022 | 185.00 | 186.00 | 177.56 | 177.82 | 105,048 | -8.64(-4.63%) |
Mar 29, 2022 | 184.84 | 187.42 | 183.20 | 186.46 | 171,954 | +5.17(+2.85%) |
Mar 28, 2022 | 182.74 | 183.88 | 178.60 | 181.29 | 280,905 | -2.10(-1.14%) |
Mar 25, 2022 | 186.74 | 188.00 | 182.61 | 183.38 | 210,617 | -2.89(-1.55%) |
Mar 24, 2022 | 186.67 | 191.50 | 184.65 | 186.27 | 118,321 | -0.41(-0.22%) |
Mar 23, 2022 | 192.13 | 192.67 | 185.93 | 186.68 | 102,564 | -6.26(-3.25%) |
Mar 22, 2022 | 194.44 | 196.56 | 189.49 | 192.95 | 175,228 | +0.45(+0.24%) |
Mar 21, 2022 | 195.69 | 197.81 | 190.97 | 192.49 | 140,868 | -2.38(-1.22%) |
Mar 18, 2022 | 192.71 | 194.96 | 186.24 | 194.88 | 503,027 | -0.43(-0.22%) |
Mar 17, 2022 | 192.18 | 195.38 | 189.64 | 195.31 | 156,127 | +1.98(+1.02%) |
Mar 16, 2022 | 186.13 | 194.01 | 185.15 | 193.33 | 263,277 | +8.65(+4.68%) |
Mar 15, 2022 | 182.60 | 184.94 | 180.72 | 184.68 | 167,190 | +2.88(+1.58%) |
Mar 14, 2022 | 186.70 | 186.73 | 178.83 | 181.81 | 357,447 | -2.81(-1.52%) |
Mar 11, 2022 | 185.93 | 187.57 | 183.56 | 184.62 | 202,026 | -1.30(-0.70%) |
Mar 10, 2022 | 182.10 | 185.94 | 185.91 | 203,718 | +0.33(+0.18%) | |
Mar 09, 2022 | 192.53 | 192.53 | 184.74 | 185.58 | 216,011 | -2.11(-1.12%) |
Mar 08, 2022 | 183.26 | 192.54 | 179.73 | 187.69 | 335,490 | +5.07(+2.78%) |
Mar 07, 2022 | 184.93 | 186.31 | 180.80 | 182.62 | 315,031 | -2.48(-1.34%) |
Mar 04, 2022 | 183.49 | 187.39 | 181.94 | 185.10 | 210,869 | -1.23(-0.66%) |
Mar 03, 2022 | 192.15 | 192.15 | 183.18 | 186.33 | 253,879 | -5.50(-2.87%) |
Mar 02, 2022 | 180.99 | 192.38 | 180.59 | 191.83 | 290,525 | +13.49(+7.57%) |
Mar 01, 2022 | 177.27 | 180.45 | 174.88 | 178.34 | 292,947 | -0.83(-0.46%) |
Feb 28, 2022 | 177.84 | 181.66 | 175.99 | 179.17 | 500,294 | -2.28(-1.26%) |
Feb 25, 2022 | 173.48 | 182.11 | 175.11 | 181.45 | 170,714 | +7.74(+4.45%) |
Feb 24, 2022 | 169.01 | 174.66 | 166.98 | 173.72 | 209,546 | +0.79(+0.45%) |
Feb 23, 2022 | 174.31 | 178.04 | 172.44 | 172.93 | 226,130 | -1.17(-0.67%) |
Feb 22, 2022 | 177.75 | 177.75 | 172.44 | 174.10 | 223,133 | -3.78(-2.13%) |
Feb 18, 2022 | 177.89 | 0 | +0.88(+0.50%) | |||
Feb 17, 2022 | 179.28 | 179.28 | 170.77 | 177.00 | 267,551 | +2.40(+1.37%) |
Feb 16, 2022 | 172.32 | 176.96 | 171.22 | 174.60 | 198,434 | +0.74(+0.42%) |
Feb 15, 2022 | 169.14 | 175.03 | 168.89 | 173.87 | 211,842 | +8.61(+5.21%) |
Feb 14, 2022 | 167.27 | 171.85 | 164.80 | 165.26 | 377,135 | -2.01(-1.20%) |
Feb 11, 2022 | 166.68 | 169.29 | 164.23 | 167.27 | 278,112 | +3.79(+2.32%) |
Feb 10, 2022 | 174.86 | 174.86 | 158.41 | 163.48 | 290,674 | -9.40(-5.44%) |
Feb 09, 2022 | 170.14 | 174.21 | 167.38 | 172.87 | 287,778 | +6.75(+4.07%) |
Feb 08, 2022 | 157.74 | 167.46 | 157.74 | 166.12 | 146,691 | +7.60(+4.79%) |
Feb 07, 2022 | 159.66 | 163.72 | 157.37 | 158.52 | 160,194 | -1.14(-0.71%) |
Feb 04, 2022 | 164.79 | 165.56 | 156.68 | 159.66 | 125,424 | -5.35(-3.24%) |
Feb 03, 2022 | 169.48 | 164.50 | 165.01 | 108,548 | -3.22(-1.92%) | |
Feb 02, 2022 | 168.81 | 169.87 | 164.37 | 168.23 | 134,135 | +0.07(+0.04%) |