Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 145.73 | 150.61 | 145.23 | 146.22 | 1,138,896 | +0.20(+0.14%) |
Apr 28, 2022 | 144.61 | 147.75 | 143.28 | 146.01 | 736,917 | +3.97(+2.79%) |
Apr 27, 2022 | 142.49 | 145.31 | 141.54 | 142.05 | 714,104 | -0.16(-0.11%) |
Apr 26, 2022 | 147.67 | 148.23 | 141.84 | 142.21 | 1,076,228 | -6.92(-4.64%) |
Apr 25, 2022 | 150.41 | 150.41 | 145.73 | 149.13 | 1,206,685 | -3.05(-2.00%) |
Apr 22, 2022 | 157.41 | 157.76 | 151.81 | 152.18 | 698,690 | -6.86(-4.31%) |
Apr 21, 2022 | 164.09 | 164.09 | 158.84 | 159.04 | 559,963 | -4.60(-2.81%) |
Apr 20, 2022 | 160.69 | 164.71 | 159.71 | 163.64 | 527,266 | +3.34(+2.08%) |
Apr 19, 2022 | 159.93 | 161.16 | 158.38 | 160.30 | 607,825 | +0.42(+0.26%) |
Apr 18, 2022 | 160.98 | 161.34 | 158.27 | 159.88 | 390,223 | -1.04(-0.64%) |
Apr 14, 2022 | 163.72 | 164.18 | 160.68 | 160.92 | 571,512 | -2.74(-1.67%) |
Apr 13, 2022 | 160.15 | 164.28 | 160.12 | 163.66 | 514,327 | +2.90(+1.80%) |
Apr 12, 2022 | 165.50 | 166.66 | 159.76 | 160.76 | 559,939 | -4.50(-2.72%) |
Apr 11, 2022 | 170.63 | 171.09 | 164.94 | 165.25 | 558,288 | -6.70(-3.90%) |
Apr 08, 2022 | 171.31 | 173.56 | 170.09 | 171.95 | 656,699 | +0.08(+0.05%) |
Apr 07, 2022 | 165.75 | 173.10 | 165.75 | 171.87 | 832,155 | +6.28(+3.79%) |
Apr 06, 2022 | 163.83 | 166.30 | 160.87 | 165.59 | 720,261 | -0.06(-0.04%) |
Apr 05, 2022 | 167.97 | 168.48 | 165.51 | 165.65 | 835,878 | -3.68(-2.17%) |
Apr 04, 2022 | 171.02 | 172.50 | 168.80 | 169.33 | 512,259 | -1.70(-1.00%) |
Apr 01, 2022 | 175.17 | 175.18 | 167.71 | 171.03 | 928,113 | -2.88(-1.66%) |
Mar 31, 2022 | 177.51 | 179.02 | 173.88 | 173.91 | 839,773 | -4.02(-2.26%) |
Mar 30, 2022 | 179.40 | 180.39 | 176.56 | 177.93 | 408,214 | -1.78(-0.99%) |
Mar 29, 2022 | 179.74 | 181.09 | 178.31 | 179.72 | 439,176 | +2.92(+1.65%) |
Mar 28, 2022 | 177.03 | 178.59 | 175.74 | 176.80 | 509,698 | +0.55(+0.31%) |
Mar 25, 2022 | 179.77 | 180.03 | 173.63 | 176.25 | 520,593 | -2.53(-1.42%) |
Mar 24, 2022 | 176.95 | 178.79 | 175.45 | 178.78 | 383,410 | +2.68(+1.52%) |
Mar 23, 2022 | 182.26 | 182.26 | 176.02 | 176.10 | 632,458 | -7.87(-4.28%) |
Mar 22, 2022 | 179.91 | 184.17 | 179.25 | 183.96 | 569,007 | +3.89(+2.16%) |
Mar 21, 2022 | 180.62 | 182.40 | 178.19 | 180.08 | 654,254 | -1.74(-0.96%) |
Mar 18, 2022 | 177.04 | 182.19 | 176.11 | 181.82 | 1,193,566 | +4.02(+2.26%) |
Mar 17, 2022 | 175.00 | 178.69 | 174.51 | 177.80 | 563,761 | +2.25(+1.28%) |
Mar 16, 2022 | 169.72 | 175.83 | 169.72 | 175.55 | 958,654 | +7.20(+4.27%) |
Mar 15, 2022 | 163.95 | 168.47 | 162.77 | 168.35 | 855,437 | +6.55(+4.05%) |
Mar 14, 2022 | 167.03 | 169.81 | 161.29 | 161.80 | 960,944 | -3.57(-2.16%) |
Mar 11, 2022 | 172.87 | 173.82 | 164.99 | 165.37 | 822,707 | -6.43(-3.74%) |
Mar 10, 2022 | 169.84 | 172.90 | 169.50 | 171.80 | 455,925 | -0.24(-0.14%) |
Mar 09, 2022 | 168.93 | 172.28 | 167.81 | 172.04 | 863,578 | +7.25(+4.40%) |
Mar 08, 2022 | 170.03 | 172.82 | 164.69 | 164.79 | 1,178,237 | -6.93(-4.03%) |
Mar 07, 2022 | 175.46 | 175.46 | 169.83 | 171.72 | 751,658 | -4.16(-2.36%) |
Mar 04, 2022 | 175.80 | 177.43 | 172.21 | 175.88 | 844,296 | -2.56(-1.44%) |
Mar 03, 2022 | 178.30 | 178.73 | 175.26 | 178.44 | 494,587 | +1.69(+0.95%) |
Mar 02, 2022 | 176.14 | 178.48 | 175.17 | 176.76 | 592,081 | +0.11(+0.06%) |
Mar 01, 2022 | 179.28 | 179.57 | 175.27 | 176.65 | 576,406 | -2.40(-1.34%) |
Feb 28, 2022 | 181.35 | 182.66 | 177.79 | 179.05 | 839,201 | -3.58(-1.96%) |
Feb 25, 2022 | 177.28 | 183.91 | 176.32 | 182.63 | 655,565 | +5.20(+2.93%) |
Feb 24, 2022 | 169.43 | 177.88 | 168.50 | 177.42 | 696,054 | +4.59(+2.66%) |
Feb 23, 2022 | 175.85 | 179.24 | 172.71 | 172.83 | 619,949 | -2.69(-1.53%) |
Feb 22, 2022 | 178.11 | 179.94 | 174.95 | 175.52 | 854,198 | -3.13(-1.75%) |
Feb 18, 2022 | 178.65 | 0 | +1.39(+0.78%) | |||
Feb 17, 2022 | 180.09 | 181.20 | 177.00 | 177.26 | 583,542 | -4.09(-2.25%) |
Feb 16, 2022 | 178.86 | 181.66 | 177.34 | 181.35 | 765,775 | +1.04(+0.58%) |
Feb 15, 2022 | 181.99 | 184.39 | 178.63 | 180.31 | 825,439 | -0.25(-0.14%) |
Feb 14, 2022 | 179.58 | 182.58 | 178.52 | 180.56 | 770,259 | +0.58(+0.32%) |
Feb 11, 2022 | 183.71 | 184.52 | 178.36 | 179.99 | 806,774 | -3.74(-2.04%) |
Feb 10, 2022 | 184.84 | 187.52 | 182.61 | 183.72 | 820,181 | -4.94(-2.62%) |
Feb 09, 2022 | 185.94 | 189.97 | 185.94 | 188.67 | 609,738 | +4.51(+2.45%) |
Feb 08, 2022 | 179.99 | 184.99 | 179.69 | 184.16 | 515,855 | +2.24(+1.23%) |
Feb 07, 2022 | 182.56 | 184.92 | 181.07 | 181.92 | 638,815 | -0.46(-0.25%) |
Feb 04, 2022 | 186.24 | 186.24 | 181.82 | 182.38 | 1,011,452 | -4.97(-2.65%) |
Feb 03, 2022 | 184.15 | 189.10 | 187.35 | 1,775,696 | +2.81(+1.52%) | |
Feb 02, 2022 | 174.43 | 185.93 | 172.01 | 184.54 | 2,123,731 | +10.81(+6.22%) |