Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 172.42 | 172.91 | 165.98 | 166.28 | 1,051,647 | -7.35(-4.23%) |
Apr 28, 2022 | 171.88 | 174.16 | 169.32 | 173.63 | 784,182 | +1.93(+1.13%) |
Apr 27, 2022 | 173.27 | 175.49 | 171.57 | 171.70 | 707,060 | -2.12(-1.22%) |
Apr 26, 2022 | 179.09 | 180.49 | 173.44 | 173.82 | 741,327 | -5.18(-2.89%) |
Apr 25, 2022 | 176.60 | 180.07 | 172.76 | 179.00 | 1,420,920 | +2.03(+1.15%) |
Apr 22, 2022 | 180.12 | 180.49 | 176.67 | 176.97 | 706,152 | -3.53(-1.96%) |
Apr 21, 2022 | 182.46 | 183.42 | 180.39 | 180.51 | 518,471 | -0.89(-0.49%) |
Apr 20, 2022 | 179.77 | 182.05 | 179.31 | 181.40 | 580,698 | +3.16(+1.77%) |
Apr 19, 2022 | 175.01 | 178.91 | 174.52 | 178.23 | 821,255 | +4.54(+2.61%) |
Apr 18, 2022 | 175.30 | 176.70 | 173.10 | 173.70 | 942,504 | -2.06(-1.17%) |
Apr 14, 2022 | 175.07 | 176.14 | 174.44 | 175.76 | 895,883 | +0.69(+0.39%) |
Apr 13, 2022 | 173.88 | 175.47 | 172.81 | 175.07 | 597,951 | +1.89(+1.09%) |
Apr 12, 2022 | 172.66 | 174.94 | 172.01 | 173.18 | 863,938 | -0.14(-0.08%) |
Apr 11, 2022 | 172.31 | 174.25 | 171.00 | 173.32 | 1,405,615 | +0.45(+0.26%) |
Apr 08, 2022 | 172.66 | 174.01 | 171.45 | 172.87 | 503,648 | +0.25(+0.14%) |
Apr 07, 2022 | 172.09 | 173.19 | 168.87 | 172.63 | 666,484 | -0.31(-0.18%) |
Apr 06, 2022 | 169.00 | 173.26 | 167.44 | 172.94 | 798,812 | +3.02(+1.78%) |
Apr 05, 2022 | 168.55 | 172.34 | 168.55 | 169.92 | 980,232 | +0.78(+0.46%) |
Apr 04, 2022 | 171.33 | 172.37 | 168.19 | 169.14 | 581,184 | -2.44(-1.42%) |
Apr 01, 2022 | 166.00 | 172.09 | 166.00 | 171.58 | 659,402 | +5.57(+3.35%) |
Mar 31, 2022 | 169.56 | 170.61 | 165.70 | 166.01 | 1,125,094 | -2.67(-1.58%) |
Mar 30, 2022 | 170.60 | 171.28 | 168.36 | 168.69 | 506,815 | -2.50(-1.46%) |
Mar 29, 2022 | 168.03 | 172.07 | 167.81 | 171.19 | 1,088,522 | +4.94(+2.97%) |
Mar 28, 2022 | 164.47 | 167.42 | 164.38 | 166.25 | 624,850 | +2.40(+1.47%) |
Mar 25, 2022 | 162.04 | 164.37 | 160.24 | 163.84 | 500,545 | +2.03(+1.25%) |
Mar 24, 2022 | 163.18 | 164.61 | 160.81 | 161.82 | 835,265 | -1.57(-0.96%) |
Mar 23, 2022 | 166.94 | 166.94 | 163.19 | 163.39 | 529,398 | -3.94(-2.35%) |
Mar 22, 2022 | 167.29 | 167.98 | 165.54 | 167.33 | 922,636 | +0.75(+0.45%) |
Mar 21, 2022 | 169.31 | 170.04 | 165.17 | 166.58 | 667,317 | -2.73(-1.61%) |
Mar 18, 2022 | 168.41 | 170.19 | 167.71 | 169.31 | 1,033,582 | +0.82(+0.49%) |
Mar 17, 2022 | 165.18 | 168.99 | 165.16 | 168.49 | 882,925 | +3.48(+2.11%) |
Mar 16, 2022 | 164.40 | 167.07 | 161.21 | 165.01 | 596,088 | +2.37(+1.45%) |
Mar 15, 2022 | 162.27 | 164.39 | 160.24 | 162.65 | 828,784 | +1.51(+0.94%) |
Mar 14, 2022 | 166.76 | 166.87 | 160.52 | 161.14 | 671,637 | -5.16(-3.10%) |
Mar 11, 2022 | 170.77 | 171.11 | 166.08 | 166.29 | 332,694 | -3.20(-1.89%) |
Mar 10, 2022 | 166.79 | 170.00 | 165.95 | 169.49 | 636,755 | +0.80(+0.47%) |
Mar 09, 2022 | 170.88 | 171.54 | 167.85 | 168.69 | 832,253 | +1.47(+0.88%) |
Mar 08, 2022 | 165.25 | 170.38 | 164.79 | 167.22 | 749,817 | +0.36(+0.22%) |
Mar 07, 2022 | 171.16 | 171.27 | 165.60 | 166.86 | 1,042,492 | -4.35(-2.54%) |
Mar 04, 2022 | 170.76 | 171.78 | 169.24 | 171.22 | 968,708 | -0.84(-0.49%) |
Mar 03, 2022 | 171.62 | 173.02 | 169.82 | 172.05 | 659,707 | +0.99(+0.58%) |
Mar 02, 2022 | 169.26 | 171.96 | 168.89 | 171.06 | 804,549 | +2.84(+1.69%) |
Mar 01, 2022 | 170.93 | 171.52 | 167.15 | 168.23 | 701,330 | -2.37(-1.39%) |
Feb 28, 2022 | 171.35 | 173.19 | 168.76 | 170.59 | 913,301 | -3.45(-1.98%) |
Feb 25, 2022 | 170.42 | 174.23 | 170.48 | 174.04 | 657,156 | +3.99(+2.34%) |
Feb 24, 2022 | 164.94 | 170.50 | 164.37 | 170.06 | 649,699 | +2.56(+1.53%) |
Feb 23, 2022 | 173.24 | 174.34 | 167.32 | 167.49 | 786,116 | -4.87(-2.83%) |
Feb 22, 2022 | 173.84 | 174.71 | 171.03 | 172.37 | 712,181 | -2.34(-1.34%) |
Feb 18, 2022 | 174.70 | 0 | -2.24(-1.27%) | |||
Feb 17, 2022 | 179.67 | 180.28 | 176.68 | 176.94 | 534,457 | -3.91(-2.16%) |
Feb 16, 2022 | 179.90 | 181.69 | 178.72 | 180.86 | 482,464 | +1.26(+0.70%) |
Feb 15, 2022 | 179.51 | 181.84 | 178.47 | 179.59 | 474,896 | +1.25(+0.70%) |
Feb 14, 2022 | 180.42 | 182.41 | 177.72 | 178.34 | 509,757 | -2.08(-1.15%) |
Feb 11, 2022 | 181.34 | 182.61 | 179.01 | 180.42 | 721,851 | -0.14(-0.08%) |
Feb 10, 2022 | 181.18 | 184.22 | 179.16 | 180.56 | 872,781 | -2.96(-1.61%) |
Feb 09, 2022 | 178.99 | 183.66 | 178.99 | 183.52 | 448,414 | +5.74(+3.23%) |
Feb 08, 2022 | 179.02 | 179.75 | 177.10 | 177.78 | 455,199 | -1.63(-0.91%) |
Feb 07, 2022 | 178.92 | 180.74 | 178.64 | 179.41 | 504,710 | +0.03(+0.02%) |
Feb 04, 2022 | 181.08 | 182.04 | 178.56 | 179.39 | 450,411 | -2.27(-1.25%) |
Feb 03, 2022 | 180.91 | 182.60 | 181.66 | 598,454 | -0.53(-0.29%) | |
Feb 02, 2022 | 178.31 | 182.27 | 177.79 | 182.19 | 1,027,572 | +4.36(+2.45%) |