Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 162.72 | 164.59 | 158.88 | 159.18 | 7,184,129 | -5.24(-3.18%) |
Apr 28, 2022 | 159.00 | 165.38 | 158.94 | 164.42 | 8,806,789 | +6.04(+3.81%) |
Apr 27, 2022 | 150.11 | 160.74 | 150.07 | 158.38 | 13,444,397 | +0.89(+0.56%) |
Apr 26, 2022 | 160.28 | 161.28 | 157.42 | 157.49 | 10,253,947 | -5.12(-3.15%) |
Apr 25, 2022 | 161.81 | 163.78 | 160.51 | 162.60 | 9,344,857 | +0.56(+0.35%) |
Apr 22, 2022 | 165.78 | 166.08 | 161.68 | 162.04 | 6,805,439 | -3.66(-2.21%) |
Apr 21, 2022 | 169.57 | 171.33 | 165.28 | 165.71 | 5,064,099 | -2.05(-1.22%) |
Apr 20, 2022 | 169.79 | 171.72 | 167.44 | 167.75 | 4,870,434 | +0.34(+0.20%) |
Apr 19, 2022 | 164.01 | 167.68 | 163.84 | 167.42 | 5,000,836 | +2.34(+1.42%) |
Apr 18, 2022 | 161.75 | 166.03 | 161.75 | 165.08 | 3,810,624 | +2.71(+1.67%) |
Apr 14, 2022 | 163.53 | 164.66 | 162.25 | 162.37 | 4,896,810 | -1.36(-0.83%) |
Apr 13, 2022 | 162.04 | 164.08 | 161.20 | 163.73 | 5,591,578 | +1.97(+1.22%) |
Apr 12, 2022 | 164.01 | 164.90 | 161.18 | 161.75 | 4,867,336 | +0.99(+0.62%) |
Apr 11, 2022 | 161.54 | 163.10 | 160.61 | 160.76 | 4,651,149 | -2.03(-1.25%) |
Apr 08, 2022 | 165.67 | 165.77 | 162.53 | 162.79 | 4,817,779 | -3.26(-1.97%) |
Apr 07, 2022 | 164.79 | 167.30 | 163.90 | 166.05 | 4,469,083 | +0.33(+0.20%) |
Apr 06, 2022 | 163.62 | 167.93 | 163.46 | 165.73 | 7,415,029 | +0.07(+0.04%) |
Apr 05, 2022 | 169.82 | 170.03 | 164.90 | 165.66 | 7,448,287 | -5.17(-3.03%) |
Apr 04, 2022 | 169.75 | 171.43 | 168.83 | 170.83 | 4,967,877 | +0.59(+0.35%) |
Apr 01, 2022 | 172.44 | 172.86 | 168.06 | 170.24 | 4,953,828 | -1.31(-0.76%) |
Mar 31, 2022 | 175.90 | 176.36 | 171.27 | 171.55 | 7,681,874 | -3.71(-2.12%) |
Mar 30, 2022 | 177.65 | 178.49 | 174.57 | 175.26 | 4,131,420 | -3.33(-1.86%) |
Mar 29, 2022 | 175.75 | 178.90 | 175.11 | 178.59 | 6,266,882 | +4.98(+2.87%) |
Mar 28, 2022 | 171.25 | 173.71 | 170.18 | 173.61 | 3,333,771 | +0.73(+0.42%) |
Mar 25, 2022 | 172.66 | 174.09 | 171.29 | 172.88 | 3,998,728 | +0.64(+0.37%) |
Mar 24, 2022 | 168.62 | 172.35 | 167.95 | 172.23 | 4,458,674 | +4.80(+2.86%) |
Mar 23, 2022 | 170.17 | 171.10 | 167.39 | 167.44 | 5,156,615 | -3.06(-1.79%) |
Mar 22, 2022 | 169.12 | 170.86 | 168.30 | 170.50 | 4,077,965 | +1.77(+1.05%) |
Mar 21, 2022 | 167.63 | 169.43 | 166.17 | 168.73 | 5,380,240 | +0.34(+0.20%) |
Mar 18, 2022 | 166.62 | 168.62 | 164.31 | 168.39 | 9,659,503 | +1.52(+0.91%) |
Mar 17, 2022 | 164.41 | 166.88 | 163.85 | 166.87 | 5,273,611 | +2.00(+1.21%) |
Mar 16, 2022 | 162.46 | 165.00 | 160.28 | 164.87 | 6,059,177 | +3.75(+2.33%) |
Mar 15, 2022 | 157.62 | 161.42 | 156.97 | 161.12 | 5,495,985 | +5.24(+3.36%) |
Mar 14, 2022 | 158.91 | 160.49 | 155.29 | 155.88 | 5,200,748 | -3.40(-2.14%) |
Mar 11, 2022 | 162.59 | 164.03 | 158.89 | 159.28 | 5,209,050 | -2.22(-1.37%) |
Mar 10, 2022 | 158.46 | 162.15 | 157.63 | 161.50 | 6,501,851 | +0.25(+0.16%) |
Mar 09, 2022 | 161.38 | 162.68 | 158.42 | 161.25 | 6,467,400 | +4.78(+3.05%) |
Mar 08, 2022 | 154.11 | 161.47 | 151.83 | 156.47 | 8,007,030 | +2.30(+1.49%) |
Mar 07, 2022 | 159.75 | 159.85 | 154.05 | 154.17 | 7,555,595 | -4.76(-2.99%) |
Mar 04, 2022 | 158.46 | 160.59 | 157.21 | 158.93 | 7,277,959 | -0.95(-0.60%) |
Mar 03, 2022 | 160.56 | 161.52 | 158.30 | 159.88 | 5,510,747 | +0.84(+0.53%) |
Mar 02, 2022 | 157.54 | 160.35 | 156.93 | 159.04 | 5,672,921 | +2.63(+1.68%) |
Mar 01, 2022 | 158.35 | 158.95 | 153.68 | 156.41 | 6,470,250 | -2.53(-1.59%) |
Feb 28, 2022 | 157.67 | 159.45 | 156.25 | 158.94 | 6,049,926 | -0.78(-0.49%) |
Feb 25, 2022 | 158.69 | 159.85 | 158.02 | 159.72 | 5,165,914 | +1.15(+0.73%) |
Feb 24, 2022 | 153.13 | 158.88 | 150.71 | 158.56 | 8,303,054 | +3.69(+2.39%) |
Feb 23, 2022 | 157.10 | 158.91 | 154.62 | 154.87 | 6,302,693 | -0.98(-0.63%) |
Feb 22, 2022 | 155.26 | 160.01 | 154.28 | 155.85 | 7,800,952 | -0.05(-0.03%) |
Feb 18, 2022 | 155.90 | 0 | +1.95(+1.27%) | |||
Feb 17, 2022 | 155.27 | 156.51 | 153.53 | 153.95 | 7,281,021 | -3.36(-2.13%) |
Feb 16, 2022 | 154.08 | 157.98 | 153.55 | 157.30 | 4,913,159 | +1.94(+1.25%) |
Feb 15, 2022 | 154.09 | 155.92 | 153.41 | 155.37 | 7,454,556 | +3.46(+2.28%) |
Feb 14, 2022 | 153.28 | 154.88 | 150.57 | 151.91 | 7,985,951 | -1.80(-1.17%) |
Feb 11, 2022 | 158.88 | 160.22 | 153.01 | 153.71 | 8,090,178 | -5.85(-3.67%) |
Feb 10, 2022 | 160.97 | 165.33 | 158.71 | 159.56 | 8,110,057 | -5.66(-3.42%) |
Feb 09, 2022 | 162.94 | 165.68 | 161.81 | 165.22 | 7,636,766 | +3.81(+2.36%) |
Feb 08, 2022 | 158.98 | 161.93 | 157.54 | 161.41 | 4,943,360 | +2.51(+1.58%) |
Feb 07, 2022 | 161.27 | 161.28 | 157.93 | 158.90 | 6,863,044 | -1.38(-0.86%) |
Feb 04, 2022 | 161.27 | 161.54 | 156.62 | 160.28 | 12,201,911 | -3.90(-2.37%) |
Feb 03, 2022 | 173.20 | 163.51 | 164.17 | 12,498,569 | -11.45(-6.52%) | |
Feb 02, 2022 | 169.75 | 176.01 | 169.69 | 175.63 | 9,613,089 | +6.12(+3.61%) |