Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 167.56 | 171.05 | 163.88 | 164.13 | 3,017,545 | -6.10(-3.58%) |
Apr 28, 2022 | 165.24 | 172.32 | 163.56 | 170.23 | 3,235,084 | +6.23(+3.80%) |
Apr 27, 2022 | 160.05 | 165.58 | 159.11 | 164.00 | 3,479,311 | +2.89(+1.79%) |
Apr 26, 2022 | 163.25 | 164.19 | 160.73 | 161.10 | 3,508,557 | -4.89(-2.95%) |
Apr 25, 2022 | 163.23 | 166.63 | 162.31 | 165.99 | 2,896,465 | +2.01(+1.22%) |
Apr 22, 2022 | 167.84 | 168.38 | 163.28 | 163.99 | 2,254,715 | -3.94(-2.34%) |
Apr 21, 2022 | 174.08 | 175.96 | 167.45 | 167.92 | 2,443,116 | -3.78(-2.20%) |
Apr 20, 2022 | 173.51 | 177.94 | 171.30 | 171.71 | 2,795,798 | +0.13(+0.08%) |
Apr 19, 2022 | 163.49 | 172.18 | 163.48 | 171.57 | 3,102,179 | +5.19(+3.12%) |
Apr 18, 2022 | 162.98 | 169.73 | 162.45 | 166.39 | 2,226,461 | +3.12(+1.91%) |
Apr 14, 2022 | 164.47 | 165.68 | 162.10 | 163.26 | 2,809,599 | -0.99(-0.60%) |
Apr 13, 2022 | 160.87 | 164.57 | 159.07 | 164.25 | 3,043,116 | +4.61(+2.89%) |
Apr 12, 2022 | 163.10 | 163.72 | 158.54 | 159.65 | 3,268,400 | +0.68(+0.43%) |
Apr 11, 2022 | 158.88 | 161.50 | 158.22 | 158.96 | 3,484,979 | -1.90(-1.18%) |
Apr 08, 2022 | 163.76 | 163.96 | 158.71 | 160.86 | 5,983,599 | -5.21(-3.13%) |
Apr 07, 2022 | 165.68 | 168.60 | 162.73 | 166.07 | 2,099,413 | -1.06(-0.63%) |
Apr 06, 2022 | 164.08 | 170.23 | 163.05 | 167.13 | 3,909,778 | -1.01(-0.60%) |
Apr 05, 2022 | 173.25 | 174.00 | 165.94 | 168.13 | 4,409,606 | -7.24(-4.13%) |
Apr 04, 2022 | 174.52 | 177.43 | 173.52 | 175.38 | 1,920,188 | +0.57(+0.32%) |
Apr 01, 2022 | 179.71 | 179.71 | 172.05 | 174.81 | 2,517,001 | -2.94(-1.65%) |
Mar 31, 2022 | 180.98 | 181.78 | 177.44 | 177.75 | 2,735,527 | -2.16(-1.20%) |
Mar 30, 2022 | 185.12 | 186.69 | 178.85 | 179.91 | 2,001,701 | -7.12(-3.80%) |
Mar 29, 2022 | 185.72 | 188.57 | 183.16 | 187.03 | 2,169,009 | +5.11(+2.81%) |
Mar 28, 2022 | 180.92 | 182.58 | 176.70 | 181.92 | 2,593,155 | -1.00(-0.55%) |
Mar 25, 2022 | 183.99 | 184.24 | 179.02 | 182.91 | 1,841,569 | -0.59(-0.32%) |
Mar 24, 2022 | 180.74 | 183.80 | 176.95 | 183.51 | 2,416,236 | +7.19(+4.08%) |
Mar 23, 2022 | 177.72 | 181.07 | 176.17 | 176.32 | 1,942,251 | -4.00(-2.22%) |
Mar 22, 2022 | 182.43 | 184.58 | 180.08 | 180.31 | 2,915,424 | -2.65(-1.45%) |
Mar 21, 2022 | 183.31 | 185.57 | 179.14 | 182.96 | 1,973,112 | -1.83(-0.99%) |
Mar 18, 2022 | 180.08 | 185.21 | 177.36 | 184.80 | 3,261,280 | +2.54(+1.40%) |
Mar 17, 2022 | 179.62 | 182.78 | 177.81 | 182.25 | 1,550,359 | +1.39(+0.77%) |
Mar 16, 2022 | 174.19 | 180.96 | 171.12 | 180.86 | 2,963,390 | +9.49(+5.54%) |
Mar 15, 2022 | 166.01 | 171.94 | 165.87 | 171.37 | 2,273,122 | +6.46(+3.92%) |
Mar 14, 2022 | 171.31 | 172.52 | 163.48 | 164.91 | 2,619,728 | -5.77(-3.38%) |
Mar 11, 2022 | 175.85 | 177.09 | 170.29 | 170.68 | 2,277,482 | -1.85(-1.07%) |
Mar 10, 2022 | 171.32 | 173.31 | 168.06 | 172.53 | 1,986,931 | -2.72(-1.55%) |
Mar 09, 2022 | 174.92 | 178.04 | 174.15 | 175.25 | 3,251,993 | +6.16(+3.65%) |
Mar 08, 2022 | 163.09 | 177.25 | 161.29 | 169.09 | 4,190,528 | +6.86(+4.23%) |
Mar 07, 2022 | 169.94 | 171.19 | 162.06 | 162.22 | 3,128,323 | -6.43(-3.81%) |
Mar 04, 2022 | 174.42 | 175.14 | 166.47 | 168.66 | 3,338,206 | -7.89(-4.47%) |
Mar 03, 2022 | 181.06 | 181.53 | 175.92 | 176.54 | 2,710,079 | -3.49(-1.94%) |
Mar 02, 2022 | 174.94 | 182.06 | 174.56 | 180.03 | 3,339,217 | +6.85(+3.96%) |
Mar 01, 2022 | 181.24 | 181.59 | 171.31 | 173.18 | 3,136,024 | -8.54(-4.70%) |
Feb 28, 2022 | 182.98 | 184.22 | 178.48 | 181.72 | 2,866,664 | -3.90(-2.10%) |
Feb 25, 2022 | 182.08 | 185.74 | 179.70 | 185.62 | 2,153,857 | +2.66(+1.45%) |
Feb 24, 2022 | 171.21 | 183.26 | 170.43 | 182.97 | 3,356,178 | +5.99(+3.39%) |
Feb 23, 2022 | 182.07 | 186.01 | 176.86 | 176.97 | 2,732,880 | -2.00(-1.12%) |
Feb 22, 2022 | 177.00 | 183.14 | 175.79 | 178.97 | 2,470,765 | +0.14(+0.08%) |
Feb 18, 2022 | 178.83 | 0 | -0.50(-0.28%) | |||
Feb 17, 2022 | 187.73 | 188.73 | 179.12 | 179.32 | 2,891,937 | -11.52(-6.04%) |
Feb 16, 2022 | 186.82 | 191.78 | 184.48 | 190.84 | 2,060,068 | +2.91(+1.55%) |
Feb 15, 2022 | 182.09 | 188.21 | 180.85 | 187.94 | 2,939,726 | +10.92(+6.17%) |
Feb 14, 2022 | 179.54 | 183.21 | 175.85 | 177.02 | 2,134,193 | -1.47(-0.82%) |
Feb 11, 2022 | 191.18 | 192.09 | 177.00 | 178.49 | 3,911,289 | -11.77(-6.18%) |
Feb 10, 2022 | 195.34 | 200.36 | 189.38 | 190.26 | 2,580,264 | -10.24(-5.11%) |
Feb 09, 2022 | 196.41 | 200.73 | 191.65 | 200.50 | 3,257,946 | +6.91(+3.57%) |
Feb 08, 2022 | 188.58 | 194.32 | 187.43 | 193.59 | 2,411,546 | +5.36(+2.85%) |
Feb 07, 2022 | 189.64 | 192.99 | 187.40 | 188.22 | 2,271,111 | -1.15(-0.61%) |
Feb 04, 2022 | 188.27 | 191.27 | 182.37 | 189.37 | 3,353,510 | -0.21(-0.11%) |
Feb 03, 2022 | 197.59 | 189.06 | 189.58 | 4,459,976 | -11.48(-5.71%) | |
Feb 02, 2022 | 200.37 | 202.48 | 196.60 | 201.06 | 2,995,129 | +2.06(+1.03%) |