Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 178.58 | 180.69 | 172.72 | 173.26 | 2,674,863 | -6.87(-3.81%) |
Apr 28, 2022 | 177.36 | 181.70 | 175.75 | 180.13 | 2,395,254 | +4.25(+2.42%) |
Apr 27, 2022 | 173.66 | 177.47 | 171.69 | 175.88 | 1,853,650 | +2.88(+1.66%) |
Apr 26, 2022 | 176.66 | 178.78 | 172.57 | 173.00 | 2,136,302 | -5.10(-2.87%) |
Apr 25, 2022 | 174.58 | 178.31 | 172.76 | 178.10 | 2,426,295 | +2.92(+1.67%) |
Apr 22, 2022 | 179.35 | 179.75 | 174.65 | 175.18 | 1,918,936 | -4.57(-2.54%) |
Apr 21, 2022 | 188.90 | 191.20 | 179.29 | 179.75 | 2,976,472 | -5.98(-3.22%) |
Apr 20, 2022 | 184.47 | 189.14 | 184.25 | 185.74 | 3,586,821 | +1.48(+0.81%) |
Apr 19, 2022 | 177.91 | 185.00 | 177.68 | 184.25 | 2,843,352 | +5.50(+3.07%) |
Apr 18, 2022 | 174.93 | 180.51 | 174.93 | 178.76 | 3,033,756 | +2.58(+1.46%) |
Apr 14, 2022 | 171.97 | 177.16 | 171.97 | 176.18 | 3,720,940 | +4.85(+2.83%) |
Apr 13, 2022 | 160.22 | 172.02 | 160.07 | 171.33 | 3,425,678 | +12.00(+7.53%) |
Apr 12, 2022 | 160.68 | 161.98 | 158.39 | 159.32 | 1,587,800 | +0.77(+0.49%) |
Apr 11, 2022 | 158.07 | 161.59 | 157.78 | 158.55 | 1,436,370 | -1.38(-0.86%) |
Apr 08, 2022 | 159.69 | 161.34 | 158.50 | 159.93 | 1,559,804 | -0.78(-0.49%) |
Apr 07, 2022 | 161.61 | 162.62 | 158.47 | 160.71 | 2,672,769 | -1.47(-0.91%) |
Apr 06, 2022 | 167.64 | 167.64 | 161.65 | 162.18 | 2,233,732 | -7.64(-4.50%) |
Apr 05, 2022 | 170.23 | 172.37 | 167.87 | 169.83 | 1,583,133 | -0.63(-0.37%) |
Apr 04, 2022 | 169.21 | 170.84 | 167.50 | 170.46 | 1,429,163 | +0.95(+0.56%) |
Apr 01, 2022 | 172.68 | 174.10 | 168.47 | 169.51 | 1,947,117 | -2.02(-1.18%) |
Mar 31, 2022 | 172.94 | 175.00 | 171.50 | 171.53 | 2,426,011 | -0.68(-0.40%) |
Mar 30, 2022 | 173.28 | 174.82 | 171.19 | 172.22 | 2,340,181 | -1.82(-1.05%) |
Mar 29, 2022 | 170.06 | 174.68 | 169.92 | 174.04 | 2,259,480 | +6.60(+3.94%) |
Mar 28, 2022 | 167.97 | 168.43 | 165.08 | 167.44 | 1,245,471 | +0.04(+0.02%) |
Mar 25, 2022 | 167.87 | 169.52 | 166.65 | 167.41 | 1,463,193 | -0.45(-0.27%) |
Mar 24, 2022 | 164.95 | 167.86 | 163.19 | 167.85 | 1,839,934 | +4.23(+2.58%) |
Mar 23, 2022 | 165.35 | 166.88 | 163.19 | 163.63 | 2,775,299 | -2.85(-1.71%) |
Mar 22, 2022 | 167.55 | 168.73 | 165.90 | 166.48 | 2,056,433 | +0.61(+0.36%) |
Mar 21, 2022 | 165.87 | 166.14 | 163.82 | 165.87 | 1,813,939 | -1.21(-0.72%) |
Mar 18, 2022 | 166.18 | 169.28 | 163.63 | 167.08 | 3,629,463 | -0.05(-0.03%) |
Mar 17, 2022 | 166.24 | 167.14 | 164.10 | 167.13 | 1,621,165 | -1.03(-0.61%) |
Mar 16, 2022 | 164.16 | 168.36 | 163.02 | 168.16 | 2,356,834 | +5.75(+3.54%) |
Mar 15, 2022 | 160.00 | 163.32 | 159.72 | 162.41 | 2,353,385 | +4.53(+2.87%) |
Mar 14, 2022 | 158.38 | 160.19 | 156.27 | 157.88 | 1,964,771 | +0.12(+0.07%) |
Mar 11, 2022 | 160.41 | 161.56 | 157.43 | 157.76 | 2,373,204 | -0.90(-0.57%) |
Mar 10, 2022 | 152.79 | 160.28 | 152.31 | 158.66 | 2,636,510 | +3.02(+1.94%) |
Mar 09, 2022 | 154.41 | 158.66 | 153.96 | 155.64 | 3,595,849 | +6.52(+4.37%) |
Mar 08, 2022 | 145.35 | 155.29 | 142.57 | 149.12 | 5,060,225 | +4.62(+3.19%) |
Mar 07, 2022 | 155.40 | 155.40 | 144.38 | 144.51 | 3,860,795 | -10.95(-7.04%) |
Mar 04, 2022 | 159.09 | 160.00 | 153.00 | 155.46 | 2,928,828 | -6.04(-3.74%) |
Mar 03, 2022 | 165.67 | 167.41 | 160.50 | 161.50 | 2,498,313 | -2.69(-1.64%) |
Mar 02, 2022 | 163.56 | 166.91 | 162.91 | 164.19 | 2,212,650 | +3.24(+2.01%) |
Mar 01, 2022 | 164.65 | 165.93 | 159.95 | 160.95 | 2,957,014 | -5.10(-3.07%) |
Feb 28, 2022 | 166.30 | 168.35 | 163.51 | 166.06 | 2,637,089 | -4.13(-2.43%) |
Feb 25, 2022 | 166.44 | 170.41 | 164.65 | 170.19 | 2,874,850 | +5.49(+3.33%) |
Feb 24, 2022 | 159.15 | 165.48 | 159.04 | 164.70 | 4,438,741 | +0.76(+0.46%) |
Feb 23, 2022 | 169.96 | 170.36 | 163.35 | 163.94 | 3,600,050 | -5.03(-2.98%) |
Feb 22, 2022 | 170.43 | 171.60 | 165.74 | 168.97 | 2,810,862 | -1.76(-1.03%) |
Feb 18, 2022 | 170.72 | 0 | -3.17(-1.82%) | |||
Feb 17, 2022 | 175.85 | 177.42 | 173.45 | 173.90 | 3,438,216 | -4.97(-2.78%) |
Feb 16, 2022 | 174.03 | 180.55 | 173.73 | 178.86 | 3,342,535 | +2.01(+1.14%) |
Feb 15, 2022 | 171.68 | 176.99 | 170.35 | 176.85 | 4,369,141 | +9.63(+5.76%) |
Feb 14, 2022 | 166.46 | 170.22 | 165.36 | 167.22 | 2,739,988 | +1.41(+0.85%) |
Feb 11, 2022 | 170.96 | 172.98 | 164.63 | 165.81 | 2,888,617 | -4.68(-2.75%) |
Feb 10, 2022 | 166.79 | 172.25 | 165.93 | 170.49 | 2,172,024 | +1.12(+0.66%) |
Feb 09, 2022 | 168.42 | 172.28 | 167.90 | 169.37 | 2,153,355 | +1.93(+1.15%) |
Feb 08, 2022 | 163.05 | 167.91 | 161.33 | 167.43 | 2,614,359 | +5.38(+3.32%) |
Feb 07, 2022 | 159.21 | 163.23 | 158.85 | 162.06 | 2,232,012 | +3.22(+2.03%) |
Feb 04, 2022 | 157.15 | 159.78 | 155.11 | 158.84 | 2,258,899 | +0.71(+0.45%) |
Feb 03, 2022 | 156.16 | 160.54 | 158.12 | 2,991,804 | +1.11(+0.71%) | |
Feb 02, 2022 | 159.42 | 159.71 | 156.27 | 157.01 | 4,007,826 | -2.10(-1.32%) |