Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 151.20 | 152.91 | 148.01 | 148.32 | 1,416,082 | -4.42(-2.90%) |
Apr 28, 2022 | 152.01 | 153.62 | 148.75 | 152.75 | 864,399 | +2.26(+1.50%) |
Apr 27, 2022 | 150.23 | 152.73 | 149.90 | 150.49 | 878,156 | -0.37(-0.24%) |
Apr 26, 2022 | 152.56 | 153.37 | 149.41 | 150.86 | 979,661 | -4.37(-2.81%) |
Apr 25, 2022 | 154.45 | 155.54 | 152.11 | 155.22 | 936,054 | -0.62(-0.40%) |
Apr 22, 2022 | 158.12 | 158.93 | 155.69 | 155.84 | 1,415,384 | -2.31(-1.46%) |
Apr 21, 2022 | 164.72 | 166.06 | 157.62 | 158.15 | 993,599 | -4.78(-2.93%) |
Apr 20, 2022 | 163.71 | 164.72 | 162.51 | 162.93 | 1,412,173 | +0.99(+0.61%) |
Apr 19, 2022 | 159.18 | 162.17 | 158.78 | 161.94 | 1,099,024 | +3.74(+2.36%) |
Apr 18, 2022 | 158.30 | 159.74 | 156.98 | 158.20 | 1,034,317 | -1.30(-0.82%) |
Apr 14, 2022 | 164.71 | 165.81 | 158.32 | 159.50 | 1,493,917 | -5.01(-3.05%) |
Apr 13, 2022 | 150.58 | 166.50 | 148.83 | 164.51 | 2,150,438 | +10.67(+6.93%) |
Apr 12, 2022 | 156.40 | 158.67 | 152.47 | 153.84 | 1,485,767 | -2.44(-1.56%) |
Apr 11, 2022 | 156.23 | 158.72 | 155.81 | 156.28 | 1,543,435 | -0.62(-0.39%) |
Apr 08, 2022 | 156.75 | 158.08 | 155.48 | 156.90 | 1,731,491 | +1.21(+0.78%) |
Apr 07, 2022 | 156.04 | 156.63 | 152.64 | 155.69 | 1,690,313 | +0.41(+0.26%) |
Apr 06, 2022 | 156.94 | 157.66 | 154.81 | 155.28 | 2,148,159 | -3.29(-2.08%) |
Apr 05, 2022 | 160.62 | 163.22 | 158.39 | 158.58 | 1,353,620 | -1.49(-0.93%) |
Apr 04, 2022 | 160.56 | 161.45 | 159.68 | 160.07 | 1,213,991 | -0.60(-0.38%) |
Apr 01, 2022 | 163.81 | 163.81 | 159.81 | 160.67 | 936,429 | -0.17(-0.10%) |
Mar 31, 2022 | 165.10 | 166.05 | 160.84 | 160.84 | 1,172,397 | -3.89(-2.36%) |
Mar 30, 2022 | 167.81 | 168.09 | 163.69 | 164.73 | 727,430 | -3.29(-1.96%) |
Mar 29, 2022 | 170.21 | 172.64 | 166.89 | 168.02 | 1,247,093 | +2.50(+1.51%) |
Mar 28, 2022 | 164.73 | 165.58 | 161.53 | 165.52 | 730,354 | +0.08(+0.05%) |
Mar 25, 2022 | 165.13 | 166.37 | 162.97 | 165.44 | 733,451 | +0.53(+0.32%) |
Mar 24, 2022 | 163.05 | 165.79 | 162.62 | 164.92 | 895,716 | +1.57(+0.96%) |
Mar 23, 2022 | 167.00 | 167.94 | 162.26 | 163.35 | 1,099,175 | -5.85(-3.46%) |
Mar 22, 2022 | 168.13 | 172.85 | 167.26 | 169.20 | 1,571,648 | +2.68(+1.61%) |
Mar 21, 2022 | 169.04 | 169.77 | 164.51 | 166.53 | 644,672 | -2.66(-1.57%) |
Mar 18, 2022 | 167.19 | 170.17 | 165.00 | 169.18 | 1,506,020 | +1.57(+0.94%) |
Mar 17, 2022 | 165.37 | 168.01 | 164.67 | 167.62 | 891,804 | -0.45(-0.27%) |
Mar 16, 2022 | 162.56 | 168.33 | 162.30 | 168.06 | 2,071,103 | +8.32(+5.21%) |
Mar 15, 2022 | 158.44 | 160.59 | 157.05 | 159.74 | 1,750,020 | +3.35(+2.14%) |
Mar 14, 2022 | 161.73 | 162.15 | 155.30 | 156.38 | 1,550,459 | -2.76(-1.73%) |
Mar 11, 2022 | 163.97 | 165.68 | 158.96 | 159.14 | 1,029,549 | -3.37(-2.08%) |
Mar 10, 2022 | 160.38 | 163.41 | 158.92 | 162.52 | 1,047,215 | -1.00(-0.61%) |
Mar 09, 2022 | 160.09 | 165.72 | 159.69 | 163.52 | 1,442,266 | +8.25(+5.32%) |
Mar 08, 2022 | 158.44 | 163.75 | 154.73 | 155.26 | 1,868,099 | -1.97(-1.26%) |
Mar 07, 2022 | 163.47 | 165.63 | 156.98 | 157.24 | 2,045,408 | -6.37(-3.89%) |
Mar 04, 2022 | 165.22 | 165.96 | 160.73 | 163.61 | 1,130,311 | -4.93(-2.93%) |
Mar 03, 2022 | 169.91 | 170.38 | 166.99 | 168.54 | 899,307 | +0.05(+0.03%) |
Mar 02, 2022 | 165.54 | 170.35 | 165.54 | 168.49 | 1,533,003 | +5.49(+3.37%) |
Mar 01, 2022 | 170.17 | 170.27 | 161.61 | 163.00 | 1,486,285 | -8.91(-5.18%) |
Feb 28, 2022 | 166.91 | 173.18 | 166.38 | 171.91 | 2,462,820 | +1.89(+1.11%) |
Feb 25, 2022 | 166.04 | 170.56 | 165.52 | 170.03 | 1,760,487 | +5.23(+3.17%) |
Feb 24, 2022 | 156.14 | 165.48 | 154.46 | 164.80 | 1,901,426 | +4.19(+2.61%) |
Feb 23, 2022 | 171.99 | 171.99 | 160.18 | 160.61 | 1,339,598 | -9.64(-5.66%) |
Feb 22, 2022 | 167.30 | 171.65 | 166.82 | 170.25 | 2,128,098 | +2.97(+1.77%) |
Feb 18, 2022 | 167.28 | 0 | -4.00(-2.33%) | |||
Feb 17, 2022 | 171.77 | 173.49 | 170.94 | 171.28 | 1,391,183 | -2.49(-1.43%) |
Feb 16, 2022 | 170.56 | 174.32 | 170.42 | 173.77 | 1,190,441 | +1.70(+0.99%) |
Feb 15, 2022 | 173.43 | 175.43 | 169.94 | 172.07 | 1,364,881 | +1.64(+0.96%) |
Feb 14, 2022 | 171.50 | 173.24 | 169.24 | 170.43 | 1,156,281 | -0.63(-0.37%) |
Feb 11, 2022 | 174.64 | 175.62 | 169.35 | 171.07 | 1,376,088 | -4.16(-2.37%) |
Feb 10, 2022 | 176.27 | 180.34 | 174.09 | 175.23 | 1,499,711 | -3.16(-1.77%) |
Feb 09, 2022 | 177.09 | 178.84 | 176.48 | 178.38 | 813,669 | +2.66(+1.51%) |
Feb 08, 2022 | 175.01 | 176.53 | 174.36 | 175.72 | 1,276,187 | +2.01(+1.16%) |
Feb 07, 2022 | 175.35 | 176.64 | 173.42 | 173.71 | 844,207 | -0.83(-0.48%) |
Feb 04, 2022 | 173.93 | 176.12 | 171.28 | 174.54 | 1,122,866 | +0.98(+0.57%) |
Feb 03, 2022 | 176.20 | 173.23 | 173.56 | 1,214,913 | -3.16(-1.79%) | |
Feb 02, 2022 | 175.52 | 177.31 | 173.91 | 176.72 | 1,429,143 | +1.32(+0.75%) |