Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 160.99 | 161.92 | 157.74 | 158.54 | 313,205 | -3.58(-2.21%) |
Apr 28, 2022 | 149.66 | 165.01 | 149.66 | 162.12 | 672,258 | +12.77(+8.55%) |
Apr 27, 2022 | 153.54 | 156.48 | 148.93 | 149.35 | 467,466 | -3.66(-2.39%) |
Apr 26, 2022 | 158.05 | 158.05 | 151.41 | 153.01 | 326,186 | -5.82(-3.66%) |
Apr 25, 2022 | 156.52 | 159.08 | 153.65 | 158.83 | 251,194 | +1.92(+1.22%) |
Apr 22, 2022 | 162.33 | 162.33 | 156.73 | 156.91 | 446,828 | -5.15(-3.18%) |
Apr 21, 2022 | 161.95 | 162.99 | 159.23 | 162.06 | 213,158 | +0.41(+0.25%) |
Apr 20, 2022 | 161.85 | 162.97 | 160.89 | 161.65 | 288,042 | -0.17(-0.11%) |
Apr 19, 2022 | 160.67 | 163.21 | 160.20 | 161.82 | 340,719 | +0.78(+0.48%) |
Apr 18, 2022 | 161.85 | 163.01 | 160.48 | 161.04 | 213,274 | -0.91(-0.56%) |
Apr 14, 2022 | 163.24 | 163.24 | 161.60 | 161.95 | 223,184 | -1.55(-0.95%) |
Apr 13, 2022 | 163.98 | 165.56 | 162.96 | 163.50 | 238,427 | -0.05(-0.03%) |
Apr 12, 2022 | 163.34 | 165.81 | 162.82 | 163.55 | 236,774 | +0.42(+0.26%) |
Apr 11, 2022 | 164.87 | 164.87 | 158.72 | 163.13 | 442,402 | -1.87(-1.13%) |
Apr 08, 2022 | 167.05 | 167.97 | 163.72 | 165.00 | 219,643 | -2.80(-1.67%) |
Apr 07, 2022 | 166.63 | 168.44 | 164.00 | 167.80 | 204,702 | +0.25(+0.15%) |
Apr 06, 2022 | 165.04 | 168.46 | 161.61 | 167.55 | 582,633 | +1.26(+0.76%) |
Apr 05, 2022 | 168.23 | 168.89 | 165.63 | 166.29 | 390,761 | -1.43(-0.85%) |
Apr 04, 2022 | 167.06 | 168.29 | 165.88 | 167.72 | 486,334 | +0.76(+0.46%) |
Apr 01, 2022 | 164.63 | 167.96 | 164.63 | 166.96 | 757,417 | +1.59(+0.96%) |
Mar 31, 2022 | 164.04 | 166.26 | 163.53 | 165.37 | 458,683 | +1.58(+0.96%) |
Mar 30, 2022 | 162.49 | 164.54 | 161.51 | 163.79 | 398,672 | +0.56(+0.34%) |
Mar 29, 2022 | 160.42 | 163.87 | 159.07 | 163.23 | 508,260 | +3.98(+2.50%) |
Mar 28, 2022 | 157.73 | 159.50 | 157.45 | 159.25 | 313,100 | +1.40(+0.89%) |
Mar 25, 2022 | 153.91 | 158.31 | 151.12 | 157.85 | 1,077,766 | +4.53(+2.95%) |
Mar 24, 2022 | 150.73 | 155.00 | 147.61 | 153.32 | 637,783 | +3.78(+2.53%) |
Mar 23, 2022 | 147.49 | 149.93 | 145.82 | 149.54 | 281,887 | +2.20(+1.49%) |
Mar 22, 2022 | 145.61 | 147.75 | 143.65 | 147.34 | 439,199 | +2.39(+1.65%) |
Mar 21, 2022 | 145.08 | 150.45 | 143.56 | 144.95 | 310,437 | -1.19(-0.81%) |
Mar 18, 2022 | 140.01 | 146.34 | 140.01 | 146.14 | 1,816,186 | +6.26(+4.48%) |
Mar 17, 2022 | 141.67 | 141.69 | 137.21 | 139.88 | 435,592 | +0.41(+0.29%) |
Mar 16, 2022 | 143.41 | 145.17 | 136.75 | 139.47 | 579,432 | +2.68(+1.96%) |
Mar 15, 2022 | 138.26 | 138.43 | 135.48 | 136.79 | 605,744 | -0.54(-0.39%) |
Mar 14, 2022 | 139.35 | 139.52 | 135.89 | 137.33 | 624,587 | -2.15(-1.54%) |
Mar 11, 2022 | 140.88 | 141.20 | 137.89 | 139.48 | 406,802 | -0.97(-0.69%) |
Mar 10, 2022 | 144.59 | 146.72 | 140.45 | 140.45 | 511,973 | -5.47(-3.75%) |
Mar 09, 2022 | 145.36 | 146.51 | 144.23 | 145.92 | 547,944 | +2.83(+1.98%) |
Mar 08, 2022 | 144.06 | 145.37 | 142.54 | 143.09 | 332,574 | -1.76(-1.22%) |
Mar 07, 2022 | 150.76 | 150.94 | 144.22 | 144.85 | 362,979 | -5.28(-3.52%) |
Mar 04, 2022 | 147.66 | 150.38 | 147.22 | 150.13 | 230,594 | +1.54(+1.04%) |
Mar 03, 2022 | 147.93 | 150.89 | 147.70 | 148.59 | 247,094 | +1.84(+1.25%) |
Mar 02, 2022 | 147.29 | 148.32 | 144.50 | 146.75 | 458,481 | -0.77(-0.52%) |
Mar 01, 2022 | 152.22 | 154.43 | 146.46 | 147.52 | 380,455 | -4.89(-3.21%) |
Feb 28, 2022 | 147.89 | 153.58 | 147.89 | 152.41 | 344,808 | +3.85(+2.59%) |
Feb 25, 2022 | 144.90 | 148.56 | 145.88 | 148.56 | 212,998 | +5.10(+3.55%) |
Feb 24, 2022 | 141.95 | 144.09 | 139.98 | 143.46 | 344,394 | -0.08(-0.06%) |
Feb 23, 2022 | 145.31 | 145.81 | 143.05 | 143.54 | 522,515 | -0.49(-0.34%) |
Feb 22, 2022 | 141.87 | 144.59 | 141.31 | 144.03 | 450,082 | +1.17(+0.82%) |
Feb 18, 2022 | 142.86 | 0 | +1.83(+1.30%) | |||
Feb 17, 2022 | 140.93 | 142.41 | 139.47 | 141.03 | 195,198 | +0.42(+0.30%) |
Feb 16, 2022 | 142.25 | 142.81 | 139.77 | 140.61 | 427,876 | -1.56(-1.10%) |
Feb 15, 2022 | 142.37 | 142.46 | 140.40 | 142.17 | 224,445 | +0.43(+0.30%) |
Feb 14, 2022 | 139.69 | 142.29 | 138.69 | 141.74 | 323,580 | +1.78(+1.27%) |
Feb 11, 2022 | 140.76 | 143.19 | 139.13 | 139.96 | 241,078 | -0.53(-0.38%) |
Feb 10, 2022 | 141.75 | 145.01 | 140.03 | 140.49 | 352,450 | -3.23(-2.25%) |
Feb 09, 2022 | 140.38 | 144.35 | 140.38 | 143.72 | 292,102 | +4.47(+3.21%) |
Feb 08, 2022 | 142.22 | 144.25 | 138.79 | 139.25 | 588,631 | -3.84(-2.68%) |
Feb 07, 2022 | 144.83 | 146.48 | 142.75 | 143.09 | 243,516 | -1.74(-1.20%) |
Feb 04, 2022 | 144.67 | 149.68 | 144.31 | 144.83 | 278,347 | +0.74(+0.51%) |
Feb 03, 2022 | 149.35 | 143.43 | 144.09 | 306,689 | -6.72(-4.46%) | |
Feb 02, 2022 | 150.96 | 152.31 | 149.24 | 150.81 | 188,925 | +0.10(+0.07%) |