Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 155.88 | 158.67 | 154.39 | 157.71 | 295,639 | +2.15(+1.38%) |
Apr 28, 2022 | 162.00 | 165.19 | 153.89 | 155.56 | 198,004 | -2.51(-1.59%) |
Apr 27, 2022 | 158.57 | 160.70 | 157.42 | 158.07 | 302,373 | -0.76(-0.48%) |
Apr 26, 2022 | 160.84 | 161.92 | 158.67 | 158.83 | 248,792 | -2.43(-1.51%) |
Apr 25, 2022 | 167.00 | 167.00 | 159.49 | 161.26 | 239,677 | -6.04(-3.61%) |
Apr 22, 2022 | 169.82 | 170.31 | 166.78 | 167.30 | 526,831 | -1.98(-1.17%) |
Apr 21, 2022 | 168.12 | 169.60 | 166.65 | 169.28 | 233,532 | +2.39(+1.43%) |
Apr 20, 2022 | 164.52 | 167.28 | 164.52 | 166.89 | 207,927 | +3.30(+2.02%) |
Apr 19, 2022 | 161.08 | 163.78 | 160.92 | 163.59 | 359,648 | +2.59(+1.61%) |
Apr 18, 2022 | 162.32 | 163.72 | 160.31 | 161.00 | 131,547 | -1.95(-1.20%) |
Apr 14, 2022 | 162.46 | 165.43 | 162.46 | 162.95 | 96,602 | +0.15(+0.09%) |
Apr 13, 2022 | 162.62 | 164.49 | 161.45 | 162.80 | 92,014 | -0.70(-0.43%) |
Apr 12, 2022 | 162.67 | 163.97 | 160.21 | 163.50 | 194,019 | +1.84(+1.14%) |
Apr 11, 2022 | 160.68 | 163.69 | 160.44 | 161.66 | 178,973 | +1.07(+0.67%) |
Apr 08, 2022 | 160.61 | 162.31 | 159.67 | 160.59 | 160,590 | +0.58(+0.36%) |
Apr 07, 2022 | 162.20 | 163.95 | 158.07 | 160.01 | 426,972 | -2.19(-1.35%) |
Apr 06, 2022 | 158.40 | 162.31 | 157.75 | 162.20 | 397,559 | +3.26(+2.05%) |
Apr 05, 2022 | 156.91 | 160.04 | 156.91 | 158.94 | 189,894 | +2.03(+1.29%) |
Apr 04, 2022 | 158.83 | 159.09 | 156.32 | 156.91 | 198,782 | -2.61(-1.64%) |
Apr 01, 2022 | 160.35 | 160.35 | 157.44 | 159.52 | 157,611 | +2.30(+1.46%) |
Mar 31, 2022 | 158.33 | 159.42 | 157.20 | 157.22 | 196,668 | -0.87(-0.55%) |
Mar 30, 2022 | 156.00 | 158.23 | 155.08 | 158.09 | 139,144 | +1.41(+0.90%) |
Mar 29, 2022 | 155.95 | 158.42 | 155.95 | 156.68 | 163,150 | +2.13(+1.38%) |
Mar 28, 2022 | 151.72 | 154.70 | 151.72 | 154.55 | 139,572 | +2.98(+1.97%) |
Mar 25, 2022 | 151.62 | 152.08 | 150.43 | 151.57 | 84,870 | +0.65(+0.43%) |
Mar 24, 2022 | 149.82 | 151.82 | 148.49 | 150.92 | 228,219 | +1.63(+1.09%) |
Mar 23, 2022 | 154.27 | 154.63 | 149.26 | 149.29 | 165,742 | -5.81(-3.75%) |
Mar 22, 2022 | 156.00 | 156.66 | 153.80 | 155.10 | 168,197 | -0.67(-0.43%) |
Mar 21, 2022 | 154.97 | 156.02 | 152.57 | 155.77 | 149,841 | +0.60(+0.39%) |
Mar 18, 2022 | 155.36 | 155.62 | 152.72 | 155.17 | 237,022 | -0.12(-0.08%) |
Mar 17, 2022 | 153.04 | 155.39 | 152.83 | 155.29 | 133,142 | +1.60(+1.04%) |
Mar 16, 2022 | 152.53 | 154.02 | 151.16 | 153.69 | 191,170 | +1.52(+1.00%) |
Mar 15, 2022 | 147.90 | 152.39 | 147.30 | 152.17 | 213,918 | +4.36(+2.95%) |
Mar 14, 2022 | 145.69 | 148.77 | 145.50 | 147.81 | 107,252 | +2.43(+1.67%) |
Mar 11, 2022 | 146.32 | 147.44 | 144.82 | 145.38 | 92,562 | +0.04(+0.03%) |
Mar 10, 2022 | 144.79 | 147.53 | 143.99 | 145.34 | 91,860 | -0.37(-0.25%) |
Mar 09, 2022 | 147.47 | 151.36 | 145.45 | 145.71 | 95,769 | +0.65(+0.45%) |
Mar 08, 2022 | 147.51 | 149.30 | 144.48 | 145.06 | 201,699 | -3.23(-2.18%) |
Mar 07, 2022 | 149.19 | 150.37 | 147.06 | 148.29 | 196,194 | -1.42(-0.95%) |
Mar 04, 2022 | 148.82 | 150.04 | 147.78 | 149.71 | 96,724 | +0.29(+0.19%) |
Mar 03, 2022 | 150.31 | 151.86 | 149.13 | 149.42 | 118,656 | -0.92(-0.61%) |
Mar 02, 2022 | 146.71 | 151.53 | 146.51 | 150.34 | 200,274 | +3.51(+2.39%) |
Mar 01, 2022 | 145.05 | 148.23 | 145.05 | 146.83 | 175,367 | +0.83(+0.57%) |
Feb 28, 2022 | 143.60 | 146.31 | 143.50 | 146.00 | 172,606 | +0.43(+0.30%) |
Feb 25, 2022 | 140.55 | 145.93 | 140.92 | 145.57 | 280,140 | +3.53(+2.49%) |
Feb 24, 2022 | 133.42 | 142.84 | 132.36 | 142.04 | 259,113 | +4.73(+3.44%) |
Feb 23, 2022 | 142.21 | 143.16 | 137.31 | 137.31 | 294,617 | -4.67(-3.29%) |
Feb 22, 2022 | 142.56 | 145.04 | 141.13 | 141.98 | 164,345 | -0.67(-0.47%) |
Feb 18, 2022 | 142.65 | 0 | -0.86(-0.60%) | |||
Feb 17, 2022 | 144.69 | 145.09 | 143.42 | 143.51 | 154,461 | -1.62(-1.12%) |
Feb 16, 2022 | 145.97 | 146.00 | 143.27 | 145.13 | 145,491 | -1.12(-0.77%) |
Feb 15, 2022 | 148.13 | 148.73 | 145.38 | 146.25 | 146,461 | -1.25(-0.85%) |
Feb 14, 2022 | 148.39 | 149.77 | 146.84 | 147.50 | 237,987 | -1.65(-1.11%) |
Feb 11, 2022 | 150.94 | 152.04 | 147.24 | 149.15 | 135,583 | -1.46(-0.97%) |
Feb 10, 2022 | 151.06 | 153.22 | 150.03 | 150.61 | 145,673 | -1.96(-1.28%) |
Feb 09, 2022 | 150.78 | 153.67 | 150.78 | 152.57 | 220,910 | +2.62(+1.75%) |
Feb 08, 2022 | 146.89 | 150.37 | 146.89 | 149.95 | 151,221 | +3.00(+2.04%) |
Feb 07, 2022 | 147.33 | 148.10 | 145.75 | 146.95 | 138,506 | -0.36(-0.24%) |
Feb 04, 2022 | 144.16 | 148.07 | 144.01 | 147.31 | 191,634 | +2.58(+1.78%) |
Feb 03, 2022 | 143.28 | 144.73 | 307,494 | +0.59(+0.41%) | ||
Feb 02, 2022 | 144.69 | 146.19 | 143.14 | 144.14 | 212,957 | -0.77(-0.53%) |