Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 163.72 | 166.39 | 160.26 | 160.74 | 1,398,395 | -3.33(-2.03%) |
Apr 28, 2022 | 163.75 | 167.37 | 160.81 | 164.06 | 1,076,549 | +2.00(+1.23%) |
Apr 27, 2022 | 163.15 | 169.89 | 160.78 | 162.06 | 2,250,383 | -3.67(-2.21%) |
Apr 26, 2022 | 165.54 | 172.56 | 163.14 | 165.73 | 5,001,764 | +7.34(+4.63%) |
Apr 25, 2022 | 153.63 | 158.50 | 150.37 | 158.39 | 2,890,683 | +4.47(+2.91%) |
Apr 22, 2022 | 156.96 | 156.96 | 152.93 | 153.92 | 1,258,487 | -3.79(-2.40%) |
Apr 21, 2022 | 160.18 | 161.59 | 156.14 | 157.71 | 1,001,261 | +0.01(+0.01%) |
Apr 20, 2022 | 157.49 | 159.57 | 155.41 | 157.70 | 1,197,577 | +1.36(+0.87%) |
Apr 19, 2022 | 152.23 | 156.82 | 152.23 | 156.34 | 1,052,750 | +5.11(+3.38%) |
Apr 18, 2022 | 150.62 | 152.50 | 148.88 | 151.23 | 1,126,453 | +0.20(+0.14%) |
Apr 14, 2022 | 155.93 | 157.72 | 150.93 | 151.02 | 1,639,597 | -5.85(-3.73%) |
Apr 13, 2022 | 154.08 | 157.35 | 153.27 | 156.88 | 902,044 | +2.27(+1.47%) |
Apr 12, 2022 | 157.41 | 160.89 | 154.43 | 154.61 | 1,186,423 | -1.62(-1.04%) |
Apr 11, 2022 | 152.13 | 159.01 | 152.13 | 156.23 | 1,500,677 | +3.85(+2.53%) |
Apr 08, 2022 | 149.21 | 153.75 | 146.55 | 152.38 | 1,499,382 | +3.05(+2.04%) |
Apr 07, 2022 | 148.35 | 150.14 | 145.68 | 149.33 | 1,324,922 | +0.63(+0.42%) |
Apr 06, 2022 | 150.54 | 151.84 | 148.23 | 148.70 | 1,317,435 | -4.30(-2.81%) |
Apr 05, 2022 | 154.25 | 156.29 | 151.94 | 153.00 | 1,044,020 | -2.04(-1.32%) |
Apr 04, 2022 | 153.23 | 156.65 | 152.80 | 155.04 | 1,270,768 | +2.35(+1.54%) |
Apr 01, 2022 | 154.74 | 155.01 | 149.87 | 152.69 | 1,394,905 | -0.30(-0.20%) |
Mar 31, 2022 | 159.43 | 159.43 | 152.86 | 153.00 | 1,819,230 | -6.68(-4.18%) |
Mar 30, 2022 | 165.34 | 165.56 | 159.66 | 159.67 | 1,325,456 | -6.01(-3.63%) |
Mar 29, 2022 | 164.79 | 169.45 | 163.99 | 165.69 | 2,551,111 | +4.08(+2.53%) |
Mar 28, 2022 | 160.37 | 162.67 | 159.62 | 161.60 | 1,535,074 | +0.99(+0.62%) |
Mar 25, 2022 | 162.09 | 163.02 | 159.88 | 160.61 | 905,080 | -1.25(-0.77%) |
Mar 24, 2022 | 162.40 | 162.77 | 160.28 | 161.86 | 1,164,711 | -0.02(-0.01%) |
Mar 23, 2022 | 166.15 | 166.91 | 161.80 | 161.88 | 926,153 | -5.34(-3.19%) |
Mar 22, 2022 | 166.80 | 169.65 | 166.14 | 167.22 | 900,384 | +1.81(+1.09%) |
Mar 21, 2022 | 172.05 | 172.61 | 164.15 | 165.41 | 1,431,417 | -7.01(-4.07%) |
Mar 18, 2022 | 168.79 | 172.93 | 165.10 | 172.42 | 2,576,494 | -0.66(-0.38%) |
Mar 17, 2022 | 169.66 | 173.50 | 168.62 | 173.08 | 651,475 | +1.67(+0.97%) |
Mar 16, 2022 | 169.22 | 173.75 | 166.82 | 171.41 | 857,650 | +3.09(+1.84%) |
Mar 15, 2022 | 167.24 | 170.02 | 165.74 | 168.32 | 868,682 | +3.46(+2.10%) |
Mar 14, 2022 | 166.49 | 167.31 | 162.27 | 164.86 | 1,323,150 | +0.69(+0.42%) |
Mar 11, 2022 | 169.06 | 170.42 | 163.82 | 164.17 | 1,209,352 | -2.40(-1.44%) |
Mar 10, 2022 | 171.46 | 165.86 | 166.57 | 1,614,724 | -7.34(-4.22%) | |
Mar 09, 2022 | 173.91 | 176.63 | 171.50 | 173.91 | 1,210,683 | +3.46(+2.03%) |
Mar 08, 2022 | 167.47 | 177.06 | 166.76 | 170.45 | 1,672,660 | +2.35(+1.40%) |
Mar 07, 2022 | 178.49 | 180.05 | 167.82 | 168.10 | 2,175,028 | -12.44(-6.89%) |
Mar 04, 2022 | 182.89 | 185.84 | 177.45 | 180.54 | 1,500,511 | -4.91(-2.65%) |
Mar 03, 2022 | 184.68 | 186.83 | 181.63 | 185.45 | 982,835 | +2.56(+1.40%) |
Mar 02, 2022 | 180.20 | 185.39 | 178.16 | 182.89 | 1,159,648 | +4.70(+2.64%) |
Mar 01, 2022 | 177.74 | 179.26 | 174.54 | 178.19 | 871,668 | -0.03(-0.02%) |
Feb 28, 2022 | 178.15 | 179.76 | 175.51 | 178.22 | 1,003,680 | -2.82(-1.56%) |
Feb 25, 2022 | 173.98 | 181.97 | 177.34 | 181.04 | 1,043,269 | +5.55(+3.16%) |
Feb 24, 2022 | 166.57 | 175.90 | 165.91 | 175.49 | 1,179,111 | +5.10(+2.99%) |
Feb 23, 2022 | 175.35 | 177.22 | 170.00 | 170.39 | 1,125,344 | -3.19(-1.84%) |
Feb 22, 2022 | 178.23 | 180.20 | 170.90 | 173.58 | 1,285,368 | -5.91(-3.29%) |
Feb 18, 2022 | 179.49 | 0 | -0.34(-0.19%) | |||
Feb 17, 2022 | 180.22 | 182.46 | 178.43 | 179.83 | 686,679 | -1.26(-0.70%) |
Feb 16, 2022 | 178.13 | 181.74 | 177.63 | 181.09 | 858,575 | +1.75(+0.97%) |
Feb 15, 2022 | 176.89 | 180.09 | 176.43 | 179.35 | 829,629 | +6.81(+3.95%) |
Feb 14, 2022 | 172.01 | 174.58 | 170.66 | 172.54 | 649,504 | +0.83(+0.49%) |
Feb 11, 2022 | 175.50 | 177.02 | 169.77 | 171.70 | 1,011,512 | -3.43(-1.96%) |
Feb 10, 2022 | 178.63 | 181.33 | 174.86 | 175.13 | 717,844 | -5.82(-3.22%) |
Feb 09, 2022 | 177.96 | 182.19 | 177.28 | 180.95 | 765,832 | +4.98(+2.83%) |
Feb 08, 2022 | 176.44 | 178.42 | 174.54 | 175.97 | 812,923 | +0.32(+0.19%) |
Feb 07, 2022 | 177.72 | 179.17 | 174.93 | 175.64 | 516,872 | -1.61(-0.91%) |
Feb 04, 2022 | 179.22 | 180.23 | 175.58 | 177.26 | 662,040 | -3.18(-1.76%) |
Feb 03, 2022 | 183.57 | 179.98 | 180.44 | 543,533 | -4.97(-2.68%) | |
Feb 02, 2022 | 183.80 | 185.41 | 179.57 | 185.40 | 730,916 | +2.46(+1.34%) |