Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 167.79 | 167.79 | 162.12 | 162.40 | 6,907,878 | -5.48(-3.26%) |
Apr 28, 2022 | 165.07 | 167.99 | 164.39 | 167.88 | 5,534,178 | +2.51(+1.52%) |
Apr 27, 2022 | 164.02 | 167.11 | 163.80 | 165.37 | 5,477,478 | +1.47(+0.89%) |
Apr 26, 2022 | 164.54 | 165.84 | 163.36 | 163.90 | 7,810,079 | -0.42(-0.25%) |
Apr 25, 2022 | 163.82 | 164.49 | 161.73 | 164.32 | 7,791,263 | +1.50(+0.92%) |
Apr 22, 2022 | 165.50 | 165.77 | 162.62 | 162.81 | 6,444,048 | -2.54(-1.54%) |
Apr 21, 2022 | 166.23 | 167.63 | 165.18 | 165.36 | 3,913,353 | -0.60(-0.36%) |
Apr 20, 2022 | 164.30 | 166.43 | 164.30 | 165.96 | 4,438,353 | +2.43(+1.49%) |
Apr 19, 2022 | 160.63 | 163.78 | 160.63 | 163.52 | 3,860,264 | +2.34(+1.45%) |
Apr 18, 2022 | 161.94 | 162.97 | 160.74 | 161.18 | 3,261,997 | -1.40(-0.86%) |
Apr 14, 2022 | 164.07 | 164.81 | 162.45 | 162.58 | 5,111,481 | -1.04(-0.64%) |
Apr 13, 2022 | 164.17 | 164.39 | 162.42 | 163.62 | 4,645,978 | -0.28(-0.17%) |
Apr 12, 2022 | 164.36 | 165.18 | 163.27 | 163.90 | 4,149,209 | +0.66(+0.41%) |
Apr 11, 2022 | 164.20 | 165.48 | 162.98 | 163.24 | 4,044,502 | -0.50(-0.31%) |
Apr 08, 2022 | 163.61 | 164.27 | 162.28 | 163.74 | 4,105,832 | +0.55(+0.34%) |
Apr 07, 2022 | 162.70 | 163.88 | 161.52 | 163.19 | 5,330,705 | +0.15(+0.09%) |
Apr 06, 2022 | 160.71 | 163.34 | 160.29 | 163.04 | 4,541,103 | +2.73(+1.71%) |
Apr 05, 2022 | 159.19 | 162.09 | 159.19 | 160.31 | 4,737,790 | +0.17(+0.11%) |
Apr 04, 2022 | 159.94 | 160.20 | 158.37 | 160.14 | 3,975,462 | -0.42(-0.26%) |
Apr 01, 2022 | 158.79 | 160.72 | 158.29 | 160.55 | 3,425,390 | +2.25(+1.42%) |
Mar 31, 2022 | 159.24 | 160.12 | 158.20 | 158.30 | 6,430,459 | -0.55(-0.35%) |
Mar 30, 2022 | 158.98 | 159.12 | 157.11 | 158.85 | 4,093,516 | -0.22(-0.14%) |
Mar 29, 2022 | 158.22 | 159.44 | 157.35 | 159.07 | 4,695,057 | +2.33(+1.48%) |
Mar 28, 2022 | 156.15 | 156.78 | 154.83 | 156.74 | 4,555,011 | +0.46(+0.30%) |
Mar 25, 2022 | 155.51 | 156.90 | 155.51 | 156.28 | 4,385,615 | +0.73(+0.47%) |
Mar 24, 2022 | 155.16 | 155.80 | 154.42 | 155.55 | 3,341,458 | +0.94(+0.61%) |
Mar 23, 2022 | 155.34 | 156.31 | 153.81 | 154.62 | 4,793,718 | -0.81(-0.52%) |
Mar 22, 2022 | 154.01 | 155.84 | 153.43 | 155.43 | 6,126,309 | +1.68(+1.09%) |
Mar 21, 2022 | 153.47 | 154.93 | 152.34 | 153.75 | 5,416,433 | -0.22(-0.14%) |
Mar 18, 2022 | 152.63 | 154.09 | 151.38 | 153.96 | 12,818,279 | +1.75(+1.15%) |
Mar 17, 2022 | 151.16 | 152.87 | 150.66 | 152.21 | 3,793,311 | +1.17(+0.78%) |
Mar 16, 2022 | 149.82 | 151.31 | 148.52 | 151.04 | 6,663,038 | +0.66(+0.44%) |
Mar 15, 2022 | 148.79 | 150.85 | 148.33 | 150.38 | 6,558,929 | +2.94(+1.99%) |
Mar 14, 2022 | 146.74 | 149.24 | 146.12 | 147.44 | 6,423,875 | +2.04(+1.41%) |
Mar 11, 2022 | 147.02 | 148.38 | 145.16 | 145.39 | 5,035,752 | -0.73(-0.50%) |
Mar 10, 2022 | 147.34 | 147.78 | 145.05 | 146.12 | 6,453,307 | -2.74(-1.84%) |
Mar 09, 2022 | 151.14 | 151.38 | 147.92 | 148.87 | 6,093,438 | -0.44(-0.30%) |
Mar 08, 2022 | 153.57 | 155.08 | 149.14 | 149.31 | 6,515,474 | -4.33(-2.82%) |
Mar 07, 2022 | 155.17 | 156.19 | 153.34 | 153.64 | 6,679,257 | -3.12(-1.99%) |
Mar 04, 2022 | 153.22 | 157.47 | 152.19 | 156.76 | 6,704,684 | +2.35(+1.52%) |
Mar 03, 2022 | 155.08 | 156.23 | 153.97 | 154.42 | 5,655,724 | -0.17(-0.11%) |
Mar 02, 2022 | 153.13 | 155.80 | 152.67 | 154.58 | 5,801,616 | +2.11(+1.39%) |
Mar 01, 2022 | 153.22 | 154.47 | 151.56 | 152.47 | 5,436,336 | -1.38(-0.90%) |
Feb 28, 2022 | 154.13 | 155.23 | 151.66 | 153.85 | 8,166,852 | -4.36(-2.76%) |
Feb 25, 2022 | 154.49 | 158.28 | 154.34 | 158.21 | 6,955,821 | +4.31(+2.80%) |
Feb 24, 2022 | 155.70 | 156.29 | 150.60 | 153.90 | 9,473,501 | -2.73(-1.74%) |
Feb 23, 2022 | 158.90 | 158.90 | 156.46 | 156.62 | 6,190,945 | -1.56(-0.99%) |
Feb 22, 2022 | 158.39 | 158.66 | 156.19 | 158.18 | 8,231,119 | +0.60(+0.38%) |
Feb 18, 2022 | 157.58 | 0 | +0.90(+0.58%) | |||
Feb 17, 2022 | 155.98 | 157.81 | 155.03 | 156.68 | 5,487,845 | +0.42(+0.27%) |
Feb 16, 2022 | 155.62 | 157.09 | 154.60 | 156.25 | 4,429,296 | +0.32(+0.20%) |
Feb 15, 2022 | 157.12 | 158.09 | 155.28 | 155.94 | 5,261,592 | -0.69(-0.44%) |
Feb 14, 2022 | 159.18 | 159.43 | 155.13 | 156.63 | 7,261,113 | -1.77(-1.12%) |
Feb 11, 2022 | 157.91 | 160.02 | 157.56 | 158.40 | 7,768,870 | +0.20(+0.13%) |
Feb 10, 2022 | 158.46 | 161.09 | 157.19 | 158.20 | 8,407,129 | -3.35(-2.08%) |
Feb 09, 2022 | 162.08 | 162.34 | 160.68 | 161.55 | 7,214,542 | -0.07(-0.05%) |
Feb 08, 2022 | 162.20 | 162.21 | 160.02 | 161.63 | 4,211,842 | +0.20(+0.12%) |
Feb 07, 2022 | 162.31 | 162.54 | 160.87 | 161.43 | 5,122,835 | -0.64(-0.39%) |
Feb 04, 2022 | 162.64 | 164.32 | 160.85 | 162.07 | 4,887,705 | -2.71(-1.64%) |
Feb 03, 2022 | 164.68 | 164.78 | 4,930,429 | -0.09(-0.06%) | ||
Feb 02, 2022 | 162.32 | 165.03 | 162.15 | 164.87 | 6,135,720 | +2.94(+1.82%) |