Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 165.89 | 166.94 | 162.05 | 162.45 | 1,588,289 | -4.66(-2.79%) |
Apr 28, 2022 | 166.90 | 167.60 | 164.68 | 167.11 | 1,352,519 | +1.02(+0.61%) |
Apr 27, 2022 | 168.71 | 169.91 | 165.91 | 166.09 | 1,951,002 | -2.15(-1.28%) |
Apr 26, 2022 | 168.64 | 170.15 | 167.85 | 168.24 | 2,021,039 | -1.61(-0.95%) |
Apr 25, 2022 | 166.39 | 169.90 | 164.48 | 169.85 | 1,626,815 | +2.36(+1.41%) |
Apr 22, 2022 | 172.16 | 172.70 | 167.12 | 167.49 | 2,078,669 | -5.57(-3.22%) |
Apr 21, 2022 | 175.12 | 177.19 | 172.65 | 173.06 | 2,683,096 | -1.02(-0.59%) |
Apr 20, 2022 | 172.26 | 177.15 | 172.26 | 174.08 | 2,727,146 | +2.21(+1.29%) |
Apr 19, 2022 | 171.68 | 173.62 | 170.40 | 171.87 | 2,016,770 | -0.16(-0.09%) |
Apr 18, 2022 | 172.72 | 174.35 | 171.65 | 172.03 | 2,195,212 | -1.02(-0.59%) |
Apr 14, 2022 | 170.97 | 174.30 | 170.61 | 173.05 | 2,298,765 | +1.98(+1.16%) |
Apr 13, 2022 | 167.50 | 171.53 | 166.78 | 171.07 | 3,755,116 | +3.89(+2.33%) |
Apr 12, 2022 | 166.47 | 169.07 | 166.19 | 167.18 | 1,862,695 | +1.69(+1.02%) |
Apr 11, 2022 | 162.97 | 166.14 | 162.75 | 165.49 | 2,171,409 | +2.57(+1.58%) |
Apr 08, 2022 | 158.51 | 163.90 | 158.02 | 162.92 | 2,315,446 | +4.31(+2.72%) |
Apr 07, 2022 | 156.00 | 159.29 | 155.79 | 158.61 | 2,624,850 | +2.55(+1.63%) |
Apr 06, 2022 | 155.00 | 156.53 | 154.00 | 156.06 | 2,046,964 | +0.32(+0.21%) |
Apr 05, 2022 | 156.17 | 158.67 | 155.02 | 155.74 | 1,778,060 | -1.03(-0.66%) |
Apr 04, 2022 | 159.36 | 159.50 | 156.18 | 156.77 | 1,913,725 | -2.66(-1.67%) |
Apr 01, 2022 | 161.20 | 161.60 | 159.17 | 159.43 | 1,529,054 | -0.72(-0.45%) |
Mar 31, 2022 | 160.32 | 162.13 | 159.65 | 160.15 | 2,938,462 | -0.17(-0.11%) |
Mar 30, 2022 | 158.60 | 160.62 | 157.40 | 160.32 | 1,875,835 | +1.71(+1.08%) |
Mar 29, 2022 | 158.76 | 159.89 | 155.99 | 158.61 | 1,625,511 | -0.15(-0.09%) |
Mar 28, 2022 | 156.41 | 158.85 | 155.55 | 158.76 | 1,621,326 | +2.35(+1.50%) |
Mar 25, 2022 | 156.96 | 158.00 | 155.73 | 156.41 | 1,618,706 | -0.44(-0.28%) |
Mar 24, 2022 | 154.89 | 157.07 | 154.05 | 156.85 | 1,767,207 | +1.70(+1.10%) |
Mar 23, 2022 | 156.50 | 157.00 | 152.85 | 155.15 | 1,249,769 | -1.55(-0.99%) |
Mar 22, 2022 | 155.59 | 157.47 | 155.01 | 156.70 | 1,841,850 | +1.74(+1.12%) |
Mar 21, 2022 | 157.17 | 157.22 | 153.86 | 154.96 | 2,909,433 | -2.21(-1.41%) |
Mar 18, 2022 | 154.06 | 157.80 | 152.80 | 157.17 | 2,675,006 | +2.04(+1.32%) |
Mar 17, 2022 | 151.45 | 155.29 | 150.17 | 155.13 | 1,941,948 | +3.05(+2.01%) |
Mar 16, 2022 | 151.74 | 153.37 | 149.12 | 152.08 | 1,687,840 | +1.02(+0.68%) |
Mar 15, 2022 | 150.86 | 152.46 | 149.47 | 151.06 | 3,323,247 | -0.02(-0.01%) |
Mar 14, 2022 | 147.08 | 151.45 | 146.70 | 151.08 | 2,601,208 | +4.06(+2.76%) |
Mar 11, 2022 | 148.63 | 149.82 | 146.38 | 147.02 | 1,682,512 | -1.73(-1.16%) |
Mar 10, 2022 | 145.25 | 148.86 | 143.33 | 148.75 | 2,537,859 | +1.00(+0.68%) |
Mar 09, 2022 | 153.98 | 153.97 | 147.33 | 147.75 | 6,166,511 | +0.95(+0.65%) |
Mar 08, 2022 | 143.54 | 151.28 | 143.35 | 146.80 | 4,118,744 | +5.94(+4.22%) |
Mar 07, 2022 | 143.45 | 147.87 | 140.69 | 140.86 | 4,303,864 | -2.61(-1.82%) |
Mar 04, 2022 | 145.29 | 147.16 | 141.62 | 143.47 | 2,418,061 | -3.01(-2.05%) |
Mar 03, 2022 | 142.00 | 148.78 | 140.65 | 146.48 | 3,276,402 | +6.56(+4.69%) |
Mar 02, 2022 | 133.25 | 141.12 | 131.88 | 139.92 | 4,692,168 | +0.21(+0.15%) |
Mar 01, 2022 | 141.72 | 144.35 | 138.49 | 139.71 | 3,379,975 | -2.37(-1.67%) |
Feb 28, 2022 | 140.70 | 146.22 | 139.70 | 142.08 | 3,289,273 | +1.39(+0.99%) |
Feb 25, 2022 | 136.54 | 140.91 | 136.94 | 140.69 | 2,105,287 | +4.56(+3.35%) |
Feb 24, 2022 | 133.24 | 136.44 | 130.59 | 136.13 | 2,744,768 | -0.07(-0.05%) |
Feb 23, 2022 | 139.48 | 141.25 | 135.98 | 136.20 | 2,019,296 | -3.59(-2.57%) |
Feb 22, 2022 | 142.32 | 142.84 | 139.22 | 139.79 | 4,095,580 | -3.05(-2.14%) |
Feb 18, 2022 | 142.84 | 0 | +7.09(+5.22%) | |||
Feb 17, 2022 | 135.50 | 137.24 | 134.82 | 135.75 | 1,457,174 | -1.01(-0.74%) |
Feb 16, 2022 | 137.37 | 138.30 | 133.50 | 136.76 | 1,751,677 | -1.03(-0.75%) |
Feb 15, 2022 | 138.59 | 139.17 | 137.01 | 137.79 | 2,075,887 | +0.83(+0.61%) |
Feb 14, 2022 | 137.64 | 138.07 | 135.01 | 136.96 | 1,657,025 | -0.47(-0.34%) |
Feb 11, 2022 | 137.76 | 139.64 | 137.01 | 137.43 | 1,170,967 | -0.50(-0.36%) |
Feb 10, 2022 | 138.73 | 140.74 | 137.09 | 137.93 | 2,306,250 | -3.67(-2.59%) |
Feb 09, 2022 | 140.21 | 142.38 | 140.05 | 141.60 | 1,423,430 | +2.24(+1.61%) |
Feb 08, 2022 | 136.08 | 140.18 | 135.94 | 139.36 | 2,575,509 | +3.64(+2.68%) |
Feb 07, 2022 | 134.13 | 137.10 | 133.80 | 135.72 | 1,759,757 | +2.23(+1.67%) |
Feb 04, 2022 | 131.14 | 133.83 | 129.31 | 133.49 | 1,695,215 | +1.65(+1.25%) |
Feb 03, 2022 | 132.85 | 131.25 | 131.84 | 1,951,157 | -1.89(-1.41%) | |
Feb 02, 2022 | 133.90 | 134.66 | 132.07 | 133.73 | 2,006,561 | -0.51(-0.38%) |