Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 172.60 | 172.60 | 164.58 | 164.94 | 1,952,161 | -10.61(-6.05%) |
Apr 28, 2022 | 172.87 | 175.66 | 171.06 | 175.55 | 984,901 | +3.85(+2.24%) |
Apr 27, 2022 | 169.81 | 173.00 | 169.62 | 171.70 | 918,231 | +1.84(+1.08%) |
Apr 26, 2022 | 174.32 | 174.51 | 169.83 | 169.86 | 687,527 | -5.26(-3.00%) |
Apr 25, 2022 | 173.66 | 175.52 | 170.37 | 175.12 | 1,272,353 | +0.84(+0.48%) |
Apr 22, 2022 | 178.76 | 179.73 | 174.17 | 174.27 | 992,572 | -5.99(-3.32%) |
Apr 21, 2022 | 181.10 | 183.07 | 179.54 | 180.26 | 915,492 | +0.24(+0.14%) |
Apr 20, 2022 | 176.74 | 180.53 | 176.74 | 180.02 | 1,209,925 | +4.31(+2.45%) |
Apr 19, 2022 | 176.70 | 177.10 | 173.11 | 175.71 | 1,454,016 | -0.67(-0.38%) |
Apr 18, 2022 | 176.37 | 177.69 | 175.14 | 176.38 | 701,642 | -0.42(-0.24%) |
Apr 14, 2022 | 177.60 | 178.64 | 176.71 | 176.80 | 677,656 | -0.39(-0.22%) |
Apr 13, 2022 | 175.97 | 177.60 | 174.97 | 177.19 | 815,726 | +0.74(+0.42%) |
Apr 12, 2022 | 179.68 | 181.02 | 176.07 | 176.45 | 1,103,940 | -2.91(-1.62%) |
Apr 11, 2022 | 179.14 | 180.00 | 177.24 | 179.35 | 1,209,310 | +0.03(+0.02%) |
Apr 08, 2022 | 177.67 | 179.97 | 176.69 | 179.32 | 1,250,773 | +1.70(+0.96%) |
Apr 07, 2022 | 175.14 | 177.82 | 174.17 | 177.62 | 1,038,690 | +2.35(+1.34%) |
Apr 06, 2022 | 170.79 | 175.34 | 170.50 | 175.27 | 1,078,616 | +4.09(+2.39%) |
Apr 05, 2022 | 170.18 | 173.65 | 170.18 | 171.18 | 890,488 | +0.93(+0.55%) |
Apr 04, 2022 | 172.46 | 172.47 | 169.03 | 170.25 | 731,207 | -2.43(-1.41%) |
Apr 01, 2022 | 171.53 | 173.51 | 170.97 | 172.68 | 817,047 | +1.76(+1.03%) |
Mar 31, 2022 | 170.38 | 173.38 | 170.15 | 170.92 | 1,203,845 | +0.78(+0.46%) |
Mar 30, 2022 | 169.13 | 170.27 | 168.52 | 170.13 | 716,395 | +1.02(+0.60%) |
Mar 29, 2022 | 168.39 | 169.46 | 167.88 | 169.12 | 725,015 | +2.38(+1.43%) |
Mar 28, 2022 | 164.74 | 166.79 | 163.84 | 166.74 | 627,681 | +2.22(+1.35%) |
Mar 25, 2022 | 162.84 | 164.87 | 162.12 | 164.51 | 483,111 | +1.75(+1.08%) |
Mar 24, 2022 | 161.00 | 163.74 | 160.75 | 162.76 | 563,046 | +2.15(+1.34%) |
Mar 23, 2022 | 163.43 | 164.06 | 160.17 | 160.61 | 1,217,392 | -3.45(-2.11%) |
Mar 22, 2022 | 163.25 | 164.49 | 162.13 | 164.06 | 920,058 | +0.96(+0.59%) |
Mar 21, 2022 | 163.79 | 164.71 | 162.37 | 163.10 | 755,561 | -0.73(-0.45%) |
Mar 18, 2022 | 162.51 | 164.25 | 160.78 | 163.84 | 1,466,620 | +2.18(+1.35%) |
Mar 17, 2022 | 159.09 | 161.68 | 158.81 | 161.66 | 984,730 | +2.42(+1.52%) |
Mar 16, 2022 | 155.43 | 160.01 | 154.67 | 159.24 | 1,018,887 | +4.02(+2.59%) |
Mar 15, 2022 | 151.87 | 155.66 | 149.78 | 155.22 | 1,056,375 | +3.74(+2.47%) |
Mar 14, 2022 | 151.89 | 153.23 | 150.39 | 151.47 | 930,937 | +1.10(+0.73%) |
Mar 11, 2022 | 152.35 | 153.41 | 150.37 | 150.38 | 637,936 | -1.39(-0.92%) |
Mar 10, 2022 | 150.09 | 153.08 | 150.01 | 151.77 | 1,462,707 | -0.88(-0.58%) |
Mar 09, 2022 | 149.93 | 156.01 | 149.93 | 152.65 | 1,757,191 | +5.69(+3.87%) |
Mar 08, 2022 | 151.22 | 152.04 | 145.39 | 146.96 | 1,256,429 | -4.33(-2.86%) |
Mar 07, 2022 | 155.51 | 156.34 | 150.44 | 151.29 | 1,220,458 | -5.21(-3.33%) |
Mar 04, 2022 | 154.22 | 156.63 | 152.43 | 156.50 | 871,895 | +1.43(+0.92%) |
Mar 03, 2022 | 155.99 | 156.55 | 153.45 | 155.07 | 717,424 | +0.14(+0.09%) |
Mar 02, 2022 | 153.97 | 155.67 | 152.65 | 154.93 | 849,072 | +2.62(+1.72%) |
Mar 01, 2022 | 153.89 | 154.15 | 151.75 | 152.32 | 1,093,957 | -2.04(-1.32%) |
Feb 28, 2022 | 152.73 | 155.24 | 152.10 | 154.35 | 994,061 | -1.08(-0.70%) |
Feb 25, 2022 | 151.12 | 155.73 | 151.17 | 155.44 | 1,238,862 | +4.76(+3.16%) |
Feb 24, 2022 | 145.44 | 151.12 | 144.44 | 150.68 | 919,473 | +2.67(+1.81%) |
Feb 23, 2022 | 150.26 | 152.02 | 147.81 | 148.00 | 1,148,515 | -2.00(-1.33%) |
Feb 22, 2022 | 150.78 | 151.78 | 148.54 | 150.00 | 1,010,899 | -0.54(-0.36%) |
Feb 18, 2022 | 150.54 | 0 | +0.76(+0.51%) | |||
Feb 17, 2022 | 151.67 | 151.93 | 149.32 | 149.78 | 594,279 | -2.64(-1.73%) |
Feb 16, 2022 | 151.12 | 152.92 | 150.28 | 152.42 | 562,028 | +0.80(+0.53%) |
Feb 15, 2022 | 151.24 | 152.79 | 150.11 | 151.62 | 738,458 | +1.99(+1.33%) |
Feb 14, 2022 | 151.76 | 152.18 | 148.06 | 149.63 | 1,239,371 | -2.24(-1.48%) |
Feb 11, 2022 | 155.21 | 156.08 | 151.02 | 151.88 | 1,027,190 | -3.08(-1.99%) |
Feb 10, 2022 | 154.17 | 157.54 | 153.68 | 154.96 | 1,312,266 | -1.65(-1.05%) |
Feb 09, 2022 | 154.86 | 157.54 | 154.56 | 156.61 | 1,055,078 | +3.35(+2.18%) |
Feb 08, 2022 | 152.24 | 153.60 | 149.94 | 153.26 | 1,342,387 | +0.69(+0.45%) |
Feb 07, 2022 | 152.40 | 154.31 | 151.79 | 152.57 | 700,362 | +0.08(+0.05%) |
Feb 04, 2022 | 150.01 | 154.03 | 150.01 | 152.49 | 618,403 | +1.79(+1.19%) |
Feb 03, 2022 | 152.75 | 150.31 | 150.71 | 892,854 | -2.58(-1.68%) | |
Feb 02, 2022 | 152.88 | 154.02 | 152.48 | 153.28 | 1,245,334 | +0.23(+0.15%) |