Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 163.63 | 166.30 | 160.17 | 160.65 | 1,399,158 | -3.33(-2.03%) |
Apr 28, 2022 | 163.66 | 167.28 | 160.72 | 163.98 | 1,077,137 | +2.00(+1.23%) |
Apr 27, 2022 | 163.06 | 169.79 | 160.70 | 161.98 | 2,251,611 | -3.66(-2.21%) |
Apr 26, 2022 | 165.45 | 172.46 | 163.06 | 165.64 | 5,004,493 | +7.34(+4.63%) |
Apr 25, 2022 | 153.55 | 158.42 | 150.28 | 158.30 | 2,892,260 | +4.47(+2.91%) |
Apr 22, 2022 | 156.87 | 156.87 | 152.84 | 153.83 | 1,259,174 | -3.79(-2.40%) |
Apr 21, 2022 | 160.09 | 161.50 | 156.06 | 157.62 | 1,001,807 | +0.01(+0.01%) |
Apr 20, 2022 | 157.40 | 159.48 | 155.32 | 157.61 | 1,198,230 | +1.36(+0.87%) |
Apr 19, 2022 | 152.14 | 156.74 | 152.14 | 156.25 | 1,053,325 | +5.11(+3.38%) |
Apr 18, 2022 | 150.53 | 152.42 | 148.80 | 151.14 | 1,127,068 | +0.20(+0.13%) |
Apr 14, 2022 | 155.84 | 157.63 | 150.85 | 150.94 | 1,640,491 | -5.85(-3.73%) |
Apr 13, 2022 | 153.99 | 157.26 | 153.18 | 156.79 | 902,536 | +2.27(+1.47%) |
Apr 12, 2022 | 157.33 | 160.80 | 154.35 | 154.52 | 1,187,070 | -1.62(-1.04%) |
Apr 11, 2022 | 152.05 | 158.92 | 152.05 | 156.14 | 1,501,496 | +3.85(+2.53%) |
Apr 08, 2022 | 149.12 | 153.66 | 146.47 | 152.29 | 1,500,200 | +3.05(+2.04%) |
Apr 07, 2022 | 148.27 | 150.06 | 145.60 | 149.25 | 1,325,645 | +0.63(+0.42%) |
Apr 06, 2022 | 150.46 | 151.75 | 148.15 | 148.62 | 1,318,154 | -4.29(-2.81%) |
Apr 05, 2022 | 154.17 | 156.21 | 151.86 | 152.91 | 1,044,589 | -2.04(-1.32%) |
Apr 04, 2022 | 153.14 | 156.56 | 152.72 | 154.96 | 1,271,462 | +2.35(+1.54%) |
Apr 01, 2022 | 154.66 | 154.92 | 149.79 | 152.61 | 1,395,666 | -0.30(-0.20%) |
Mar 31, 2022 | 159.35 | 159.35 | 152.78 | 152.91 | 1,820,222 | -6.67(-4.18%) |
Mar 30, 2022 | 165.25 | 165.47 | 159.57 | 159.59 | 1,326,179 | -6.01(-3.63%) |
Mar 29, 2022 | 164.70 | 169.36 | 163.91 | 165.59 | 2,552,502 | +4.08(+2.53%) |
Mar 28, 2022 | 160.28 | 162.58 | 159.53 | 161.52 | 1,535,911 | +0.99(+0.62%) |
Mar 25, 2022 | 162.00 | 162.93 | 159.79 | 160.52 | 905,574 | -1.25(-0.77%) |
Mar 24, 2022 | 162.31 | 162.68 | 160.19 | 161.77 | 1,165,346 | -0.02(-0.01%) |
Mar 23, 2022 | 166.06 | 166.82 | 161.71 | 161.79 | 926,658 | -5.34(-3.19%) |
Mar 22, 2022 | 166.71 | 169.56 | 166.05 | 167.13 | 900,875 | +1.81(+1.09%) |
Mar 21, 2022 | 171.96 | 172.52 | 164.06 | 165.32 | 1,432,198 | -7.01(-4.07%) |
Mar 18, 2022 | 168.70 | 172.84 | 165.01 | 172.33 | 2,577,900 | -0.66(-0.38%) |
Mar 17, 2022 | 169.57 | 173.40 | 168.53 | 172.99 | 651,830 | +1.66(+0.97%) |
Mar 16, 2022 | 169.13 | 173.66 | 166.73 | 171.32 | 858,118 | +3.09(+1.84%) |
Mar 15, 2022 | 167.14 | 169.92 | 165.65 | 168.23 | 869,156 | +3.46(+2.10%) |
Mar 14, 2022 | 166.40 | 167.22 | 162.18 | 164.77 | 1,323,872 | +0.69(+0.42%) |
Mar 11, 2022 | 168.97 | 170.33 | 163.73 | 164.08 | 1,210,012 | -2.40(-1.44%) |
Mar 10, 2022 | 171.37 | 165.77 | 166.48 | 1,615,605 | -7.34(-4.22%) | |
Mar 09, 2022 | 173.82 | 176.53 | 171.40 | 173.82 | 1,211,343 | +3.46(+2.03%) |
Mar 08, 2022 | 167.37 | 176.96 | 166.67 | 170.36 | 1,673,573 | +2.34(+1.40%) |
Mar 07, 2022 | 178.39 | 179.95 | 167.73 | 168.01 | 2,176,215 | -12.43(-6.89%) |
Mar 04, 2022 | 182.79 | 185.73 | 177.36 | 180.45 | 1,501,330 | -4.90(-2.65%) |
Mar 03, 2022 | 184.58 | 186.73 | 181.53 | 185.35 | 983,371 | +2.56(+1.40%) |
Mar 02, 2022 | 180.10 | 185.29 | 178.06 | 182.79 | 1,160,281 | +4.70(+2.64%) |
Mar 01, 2022 | 177.64 | 179.16 | 174.45 | 178.09 | 872,144 | -0.03(-0.02%) |
Feb 28, 2022 | 178.05 | 179.66 | 175.41 | 178.13 | 1,004,227 | -2.81(-1.56%) |
Feb 25, 2022 | 173.89 | 181.87 | 177.24 | 180.94 | 1,043,838 | +5.55(+3.16%) |
Feb 24, 2022 | 166.48 | 175.81 | 165.82 | 175.39 | 1,179,754 | +5.10(+2.99%) |
Feb 23, 2022 | 175.26 | 177.12 | 169.91 | 170.29 | 1,125,959 | -3.19(-1.84%) |
Feb 22, 2022 | 178.14 | 180.10 | 170.80 | 173.49 | 1,286,070 | -5.90(-3.29%) |
Feb 18, 2022 | 179.39 | 0 | -0.34(-0.19%) | |||
Feb 17, 2022 | 180.13 | 182.36 | 178.33 | 179.73 | 687,054 | -1.26(-0.70%) |
Feb 16, 2022 | 178.03 | 181.64 | 177.53 | 181.00 | 859,044 | +1.75(+0.97%) |
Feb 15, 2022 | 176.79 | 180.00 | 176.33 | 179.25 | 830,081 | +6.81(+3.95%) |
Feb 14, 2022 | 171.92 | 174.49 | 170.56 | 172.44 | 649,858 | +0.83(+0.49%) |
Feb 11, 2022 | 175.41 | 176.93 | 169.68 | 171.61 | 1,012,064 | -3.43(-1.96%) |
Feb 10, 2022 | 178.53 | 181.23 | 174.77 | 175.04 | 718,236 | -5.81(-3.21%) |
Feb 09, 2022 | 177.86 | 182.09 | 177.19 | 180.85 | 766,250 | +4.98(+2.83%) |
Feb 08, 2022 | 176.35 | 178.32 | 174.44 | 175.87 | 813,366 | +0.32(+0.19%) |
Feb 07, 2022 | 177.62 | 179.07 | 174.84 | 175.55 | 517,154 | -1.61(-0.91%) |
Feb 04, 2022 | 179.13 | 180.13 | 175.49 | 177.16 | 662,401 | -3.17(-1.76%) |
Feb 03, 2022 | 183.47 | 179.88 | 180.34 | 543,830 | -4.96(-2.68%) | |
Feb 02, 2022 | 183.70 | 185.31 | 179.47 | 185.30 | 731,315 | +2.46(+1.34%) |