Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 166.59 | 166.89 | 163.45 | 163.84 | 1,393,376 | -3.29(-1.97%) |
Apr 28, 2022 | 167.61 | 167.61 | 164.91 | 167.13 | 1,066,905 | +0.91(+0.55%) |
Apr 27, 2022 | 166.50 | 167.57 | 164.38 | 166.22 | 1,908,126 | +0.85(+0.52%) |
Apr 26, 2022 | 166.49 | 168.37 | 165.30 | 165.37 | 1,886,809 | -1.71(-1.02%) |
Apr 25, 2022 | 165.17 | 167.55 | 163.42 | 167.07 | 1,568,821 | +1.27(+0.77%) |
Apr 22, 2022 | 168.33 | 168.33 | 165.61 | 165.80 | 1,609,430 | -3.02(-1.79%) |
Apr 21, 2022 | 171.80 | 172.18 | 168.53 | 168.81 | 1,928,245 | -1.39(-0.82%) |
Apr 20, 2022 | 169.43 | 170.47 | 166.81 | 170.20 | 2,443,463 | +1.49(+0.88%) |
Apr 19, 2022 | 174.41 | 175.77 | 167.14 | 168.72 | 2,871,451 | -8.68(-4.89%) |
Apr 18, 2022 | 176.85 | 178.22 | 176.47 | 177.40 | 1,411,235 | +0.94(+0.53%) |
Apr 14, 2022 | 176.03 | 177.19 | 175.70 | 176.46 | 1,035,876 | +0.51(+0.29%) |
Apr 13, 2022 | 177.01 | 178.06 | 174.03 | 175.95 | 884,706 | -1.18(-0.67%) |
Apr 12, 2022 | 176.75 | 179.12 | 176.62 | 177.13 | 1,165,922 | -0.67(-0.38%) |
Apr 11, 2022 | 178.07 | 179.67 | 177.45 | 177.80 | 1,273,256 | +0.75(+0.42%) |
Apr 08, 2022 | 175.98 | 177.40 | 174.47 | 177.05 | 1,170,007 | +2.65(+1.52%) |
Apr 07, 2022 | 174.55 | 175.08 | 172.47 | 174.40 | 912,916 | -0.47(-0.27%) |
Apr 06, 2022 | 172.69 | 176.19 | 172.61 | 174.87 | 1,066,565 | +1.14(+0.66%) |
Apr 05, 2022 | 174.74 | 176.79 | 173.31 | 173.73 | 872,269 | -0.41(-0.24%) |
Apr 04, 2022 | 177.19 | 177.19 | 173.84 | 174.14 | 1,071,426 | -3.29(-1.85%) |
Apr 01, 2022 | 176.62 | 177.62 | 174.88 | 177.43 | 1,127,466 | +2.41(+1.38%) |
Mar 31, 2022 | 178.10 | 178.64 | 174.99 | 175.01 | 1,230,053 | -2.70(-1.52%) |
Mar 30, 2022 | 176.00 | 177.73 | 175.34 | 177.71 | 1,001,357 | +1.67(+0.95%) |
Mar 29, 2022 | 179.68 | 179.69 | 175.02 | 176.05 | 1,430,287 | -2.83(-1.58%) |
Mar 28, 2022 | 180.04 | 180.04 | 177.72 | 178.87 | 619,826 | -0.95(-0.53%) |
Mar 25, 2022 | 176.41 | 179.85 | 176.27 | 179.82 | 893,304 | +3.38(+1.92%) |
Mar 24, 2022 | 174.44 | 176.57 | 173.60 | 176.44 | 1,001,589 | +2.49(+1.43%) |
Mar 23, 2022 | 174.81 | 176.06 | 173.86 | 173.95 | 978,839 | -1.03(-0.59%) |
Mar 22, 2022 | 176.10 | 176.61 | 173.79 | 174.98 | 1,488,973 | +0.15(+0.09%) |
Mar 21, 2022 | 173.79 | 175.71 | 173.46 | 174.83 | 1,444,963 | +2.14(+1.24%) |
Mar 18, 2022 | 172.86 | 172.86 | 169.79 | 172.69 | 4,128,177 | -0.69(-0.40%) |
Mar 17, 2022 | 171.32 | 173.45 | 169.01 | 173.38 | 1,714,310 | +1.67(+0.97%) |
Mar 16, 2022 | 173.03 | 173.52 | 169.22 | 171.72 | 2,008,005 | -0.86(-0.50%) |
Mar 15, 2022 | 170.71 | 173.03 | 169.67 | 172.58 | 1,806,876 | +2.88(+1.70%) |
Mar 14, 2022 | 168.16 | 171.07 | 167.88 | 169.70 | 2,031,369 | +3.30(+1.99%) |
Mar 11, 2022 | 166.26 | 168.52 | 166.11 | 166.39 | 1,453,026 | +1.76(+1.07%) |
Mar 10, 2022 | 162.18 | 164.99 | 162.05 | 164.63 | 1,509,618 | +0.50(+0.30%) |
Mar 09, 2022 | 163.65 | 165.65 | 163.21 | 164.13 | 1,418,852 | +3.64(+2.27%) |
Mar 08, 2022 | 162.51 | 164.66 | 160.33 | 160.49 | 1,584,721 | -1.28(-0.79%) |
Mar 07, 2022 | 163.69 | 164.50 | 161.72 | 161.77 | 1,463,963 | -3.44(-2.08%) |
Mar 04, 2022 | 163.12 | 165.74 | 161.50 | 165.21 | 1,214,161 | -0.19(-0.12%) |
Mar 03, 2022 | 165.55 | 166.64 | 163.88 | 165.40 | 1,228,934 | -0.08(-0.05%) |
Mar 02, 2022 | 160.84 | 166.37 | 160.72 | 165.47 | 1,513,238 | +5.58(+3.49%) |
Mar 01, 2022 | 163.87 | 163.90 | 158.74 | 159.89 | 1,761,008 | -3.82(-2.33%) |
Feb 28, 2022 | 159.63 | 163.93 | 159.63 | 163.71 | 1,959,141 | -1.53(-0.93%) |
Feb 25, 2022 | 159.53 | 165.29 | 161.25 | 165.25 | 1,582,879 | +6.61(+4.17%) |
Feb 24, 2022 | 158.40 | 158.91 | 155.11 | 158.63 | 2,582,902 | -3.47(-2.14%) |
Feb 23, 2022 | 163.50 | 164.80 | 161.99 | 162.10 | 1,442,238 | -0.90(-0.55%) |
Feb 22, 2022 | 162.56 | 163.93 | 161.51 | 163.00 | 1,926,963 | +0.43(+0.26%) |
Feb 18, 2022 | 162.57 | 0 | +0.04(+0.02%) | |||
Feb 17, 2022 | 163.22 | 163.56 | 160.97 | 162.53 | 1,182,298 | -1.60(-0.97%) |
Feb 16, 2022 | 162.83 | 165.00 | 162.76 | 164.13 | 1,285,305 | +0.64(+0.39%) |
Feb 15, 2022 | 163.14 | 164.42 | 162.70 | 163.49 | 1,233,041 | +0.79(+0.49%) |
Feb 14, 2022 | 164.55 | 165.20 | 160.82 | 162.70 | 1,756,350 | -0.94(-0.58%) |
Feb 11, 2022 | 163.58 | 165.73 | 162.82 | 163.65 | 1,532,692 | -0.64(-0.39%) |
Feb 10, 2022 | 164.57 | 166.30 | 163.82 | 164.28 | 1,665,750 | -0.29(-0.17%) |
Feb 09, 2022 | 164.88 | 166.03 | 164.11 | 164.57 | 1,587,471 | +0.22(+0.13%) |
Feb 08, 2022 | 164.52 | 165.25 | 163.01 | 164.35 | 2,447,077 | +1.12(+0.68%) |
Feb 07, 2022 | 163.58 | 164.41 | 161.24 | 163.24 | 1,716,098 | -0.54(-0.33%) |
Feb 04, 2022 | 164.22 | 165.28 | 163.09 | 163.78 | 1,696,004 | -0.16(-0.10%) |
Feb 03, 2022 | 165.02 | 163.67 | 163.94 | 1,343,715 | -0.62(-0.38%) | |
Feb 02, 2022 | 160.12 | 164.93 | 159.81 | 164.56 | 1,917,320 | +4.51(+2.82%) |