Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 148.31 | 150.53 | 144.31 | 144.52 | 627,797 | -4.57(-3.06%) |
Apr 28, 2022 | 147.69 | 149.90 | 144.42 | 149.09 | 634,012 | +2.97(+2.03%) |
Apr 27, 2022 | 146.53 | 148.56 | 145.38 | 146.12 | 572,771 | -0.26(-0.18%) |
Apr 26, 2022 | 150.44 | 150.62 | 146.38 | 146.38 | 513,349 | -5.19(-3.43%) |
Apr 25, 2022 | 148.62 | 151.66 | 147.86 | 151.58 | 585,632 | +1.53(+1.02%) |
Apr 22, 2022 | 153.38 | 153.90 | 149.82 | 150.04 | 519,061 | -3.88(-2.52%) |
Apr 21, 2022 | 159.69 | 160.11 | 153.44 | 153.93 | 354,824 | -4.08(-2.58%) |
Apr 20, 2022 | 159.24 | 159.55 | 157.84 | 158.01 | 268,110 | -0.58(-0.37%) |
Apr 19, 2022 | 154.90 | 158.87 | 154.90 | 158.59 | 453,999 | +3.92(+2.54%) |
Apr 18, 2022 | 155.88 | 155.92 | 153.72 | 154.67 | 282,759 | -1.55(-0.99%) |
Apr 14, 2022 | 158.23 | 158.72 | 156.12 | 156.22 | 274,995 | -1.98(-1.25%) |
Apr 13, 2022 | 154.96 | 158.43 | 154.96 | 158.20 | 236,343 | +3.43(+2.21%) |
Apr 12, 2022 | 156.59 | 158.66 | 154.20 | 154.78 | 417,588 | +0.00(+0.00%) |
Apr 11, 2022 | 154.84 | 156.78 | 154.18 | 154.78 | 222,706 | -1.09(-0.70%) |
Apr 08, 2022 | 156.66 | 157.72 | 155.33 | 155.87 | 390,616 | -0.97(-0.62%) |
Apr 07, 2022 | 157.28 | 158.36 | 154.32 | 156.84 | 820,744 | -0.59(-0.38%) |
Apr 06, 2022 | 158.85 | 158.85 | 156.01 | 157.43 | 831,033 | -2.75(-1.72%) |
Apr 05, 2022 | 164.15 | 165.05 | 159.91 | 160.18 | 488,756 | -4.11(-2.50%) |
Apr 04, 2022 | 163.61 | 164.54 | 163.08 | 164.29 | 527,529 | +1.16(+0.71%) |
Apr 01, 2022 | 162.20 | 163.46 | 161.48 | 163.13 | 922,696 | +1.47(+0.91%) |
Mar 31, 2022 | 163.53 | 164.39 | 161.57 | 161.66 | 559,565 | -2.03(-1.24%) |
Mar 30, 2022 | 165.95 | 166.54 | 162.96 | 163.69 | 445,151 | -3.01(-1.81%) |
Mar 29, 2022 | 163.59 | 167.31 | 163.59 | 166.70 | 1,136,706 | +4.56(+2.81%) |
Mar 28, 2022 | 161.48 | 162.19 | 159.50 | 162.15 | 470,731 | +0.87(+0.54%) |
Mar 25, 2022 | 162.02 | 162.09 | 159.69 | 161.28 | 281,154 | -0.42(-0.26%) |
Mar 24, 2022 | 160.43 | 161.77 | 158.96 | 161.70 | 205,786 | +2.05(+1.28%) |
Mar 23, 2022 | 161.15 | 162.38 | 159.65 | 159.65 | 227,204 | -2.65(-1.63%) |
Mar 22, 2022 | 160.41 | 162.77 | 160.41 | 162.29 | 185,052 | +2.36(+1.47%) |
Mar 21, 2022 | 161.11 | 161.74 | 158.65 | 159.93 | 262,145 | -1.19(-0.74%) |
Mar 18, 2022 | 157.75 | 161.36 | 157.54 | 161.12 | 388,843 | +2.63(+1.66%) |
Mar 17, 2022 | 154.92 | 158.63 | 154.25 | 158.49 | 301,552 | +3.00(+1.93%) |
Mar 16, 2022 | 151.91 | 155.62 | 150.86 | 155.49 | 431,180 | +5.50(+3.67%) |
Mar 15, 2022 | 147.64 | 150.08 | 147.36 | 149.99 | 428,163 | +2.63(+1.79%) |
Mar 14, 2022 | 150.58 | 151.20 | 146.67 | 147.36 | 476,225 | -3.29(-2.19%) |
Mar 11, 2022 | 154.77 | 154.92 | 150.51 | 150.65 | 285,100 | -3.06(-1.99%) |
Mar 10, 2022 | 152.24 | 153.88 | 151.14 | 153.71 | 383,132 | -0.51(-0.33%) |
Mar 09, 2022 | 152.26 | 155.02 | 152.17 | 154.22 | 495,377 | +4.89(+3.28%) |
Mar 08, 2022 | 148.86 | 152.90 | 147.68 | 149.33 | 781,474 | +0.74(+0.50%) |
Mar 07, 2022 | 154.10 | 154.60 | 148.47 | 148.59 | 722,605 | -5.57(-3.61%) |
Mar 04, 2022 | 156.20 | 156.96 | 152.95 | 154.15 | 453,591 | -3.15(-2.00%) |
Mar 03, 2022 | 160.60 | 160.71 | 156.54 | 157.30 | 336,765 | -3.25(-2.02%) |
Mar 02, 2022 | 158.15 | 161.20 | 157.56 | 160.55 | 421,199 | +3.09(+1.96%) |
Mar 01, 2022 | 159.77 | 160.69 | 156.38 | 157.46 | 1,644,264 | -2.73(-1.70%) |
Feb 28, 2022 | 157.74 | 161.29 | 157.74 | 160.19 | 515,584 | +0.95(+0.59%) |
Feb 25, 2022 | 156.00 | 159.32 | 155.78 | 159.24 | 372,421 | +3.68(+2.36%) |
Feb 24, 2022 | 146.40 | 155.91 | 146.37 | 155.57 | 677,748 | +4.44(+2.94%) |
Feb 23, 2022 | 155.77 | 156.08 | 150.84 | 151.13 | 424,301 | -3.33(-2.16%) |
Feb 22, 2022 | 155.92 | 157.80 | 153.49 | 154.46 | 650,093 | -2.39(-1.52%) |
Feb 18, 2022 | 156.85 | 0 | -2.10(-1.32%) | |||
Feb 17, 2022 | 162.12 | 162.50 | 158.54 | 158.95 | 261,907 | -4.72(-2.88%) |
Feb 16, 2022 | 163.09 | 164.36 | 162.01 | 163.67 | 421,119 | -0.24(-0.15%) |
Feb 15, 2022 | 161.80 | 164.20 | 161.40 | 163.91 | 309,508 | +4.44(+2.79%) |
Feb 14, 2022 | 160.28 | 162.03 | 158.55 | 159.47 | 705,861 | -0.74(-0.46%) |
Feb 11, 2022 | 163.41 | 164.94 | 159.12 | 160.21 | 473,819 | -3.03(-1.86%) |
Feb 10, 2022 | 163.12 | 167.73 | 162.15 | 163.24 | 350,206 | -2.19(-1.33%) |
Feb 09, 2022 | 163.00 | 165.43 | 163.00 | 165.43 | 306,295 | +3.80(+2.35%) |
Feb 08, 2022 | 158.98 | 161.85 | 158.56 | 161.63 | 253,510 | +2.33(+1.46%) |
Feb 07, 2022 | 158.92 | 161.19 | 158.48 | 159.30 | 542,901 | +0.45(+0.28%) |
Feb 04, 2022 | 156.87 | 159.99 | 155.93 | 158.85 | 328,491 | +2.31(+1.48%) |
Feb 03, 2022 | 158.18 | 156.20 | 156.54 | 369,828 | -4.19(-2.61%) | |
Feb 02, 2022 | 162.80 | 162.80 | 159.36 | 160.73 | 348,212 | -1.41(-0.87%) |