Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 172.42 | 172.46 | 170.24 | 170.49 | 9,015,737 | -2.84(-1.64%) |
Apr 28, 2022 | 172.18 | 174.31 | 171.87 | 173.32 | 9,955,090 | +1.29(+0.75%) |
Apr 27, 2022 | 174.06 | 174.61 | 171.70 | 172.04 | 11,738,896 | -2.44(-1.40%) |
Apr 26, 2022 | 174.87 | 176.26 | 174.00 | 174.48 | 10,785,460 | -1.26(-0.72%) |
Apr 25, 2022 | 172.27 | 176.38 | 172.04 | 175.73 | 11,829,533 | +4.22(+2.46%) |
Apr 22, 2022 | 172.39 | 173.03 | 171.36 | 171.51 | 8,484,477 | -1.72(-0.99%) |
Apr 21, 2022 | 173.77 | 174.66 | 172.47 | 173.23 | 7,376,869 | -0.50(-0.29%) |
Apr 20, 2022 | 172.17 | 174.14 | 171.85 | 173.73 | 8,514,191 | +0.76(+0.44%) |
Apr 19, 2022 | 170.74 | 175.67 | 170.01 | 172.97 | 15,250,741 | +5.12(+3.05%) |
Apr 18, 2022 | 169.80 | 170.42 | 166.97 | 167.84 | 6,684,921 | -2.12(-1.24%) |
Apr 14, 2022 | 170.06 | 171.38 | 169.80 | 169.96 | 6,550,092 | -0.72(-0.42%) |
Apr 13, 2022 | 169.96 | 170.85 | 169.34 | 170.68 | 5,973,095 | +0.72(+0.42%) |
Apr 12, 2022 | 169.30 | 170.82 | 168.35 | 169.96 | 6,306,368 | +0.06(+0.03%) |
Apr 11, 2022 | 172.89 | 174.02 | 169.68 | 169.90 | 6,277,284 | -2.15(-1.25%) |
Apr 08, 2022 | 171.31 | 173.07 | 170.46 | 172.06 | 7,562,469 | +0.34(+0.20%) |
Apr 07, 2022 | 171.63 | 172.84 | 170.27 | 171.72 | 7,816,835 | -0.44(-0.26%) |
Apr 06, 2022 | 169.48 | 172.51 | 168.75 | 172.16 | 10,933,539 | +4.37(+2.60%) |
Apr 05, 2022 | 166.72 | 169.72 | 166.55 | 167.80 | 7,885,455 | +1.08(+0.65%) |
Apr 04, 2022 | 168.34 | 168.34 | 165.82 | 166.72 | 7,261,873 | -1.62(-0.97%) |
Apr 01, 2022 | 167.27 | 168.57 | 165.90 | 168.34 | 6,907,303 | +0.91(+0.54%) |
Mar 31, 2022 | 169.67 | 170.25 | 167.20 | 167.44 | 12,185,868 | -2.23(-1.31%) |
Mar 30, 2022 | 168.58 | 169.92 | 167.86 | 169.67 | 6,644,538 | +1.75(+1.04%) |
Mar 29, 2022 | 168.75 | 169.49 | 167.03 | 167.92 | 6,324,278 | -0.09(-0.05%) |
Mar 28, 2022 | 166.89 | 168.34 | 166.61 | 168.00 | 5,931,916 | +0.86(+0.51%) |
Mar 25, 2022 | 165.98 | 167.88 | 165.54 | 167.15 | 5,091,286 | +1.59(+0.96%) |
Mar 24, 2022 | 165.33 | 165.84 | 164.45 | 165.56 | 5,305,095 | +0.85(+0.52%) |
Mar 23, 2022 | 165.55 | 165.84 | 164.47 | 164.71 | 5,561,607 | -0.62(-0.38%) |
Mar 22, 2022 | 166.12 | 166.12 | 164.30 | 165.33 | 8,965,535 | -0.78(-0.47%) |
Mar 21, 2022 | 165.01 | 167.37 | 164.69 | 166.12 | 8,017,852 | +0.94(+0.57%) |
Mar 18, 2022 | 167.22 | 167.22 | 164.06 | 165.18 | 14,617,191 | -1.85(-1.11%) |
Mar 17, 2022 | 165.53 | 167.07 | 164.57 | 167.03 | 7,909,225 | +2.15(+1.31%) |
Mar 16, 2022 | 165.77 | 167.17 | 163.03 | 164.88 | 10,169,258 | -1.53(-0.92%) |
Mar 15, 2022 | 163.75 | 166.77 | 163.02 | 166.41 | 11,171,744 | +4.20(+2.59%) |
Mar 14, 2022 | 161.25 | 164.50 | 160.94 | 162.20 | 8,181,309 | +2.21(+1.38%) |
Mar 11, 2022 | 159.78 | 161.99 | 159.68 | 159.99 | 5,491,614 | -0.29(-0.18%) |
Mar 10, 2022 | 159.25 | 160.75 | 158.79 | 160.29 | 6,532,290 | +0.28(+0.18%) |
Mar 09, 2022 | 160.62 | 160.82 | 158.61 | 160.00 | 7,671,748 | +0.60(+0.38%) |
Mar 08, 2022 | 162.53 | 163.56 | 159.20 | 159.40 | 11,748,259 | -3.30(-2.03%) |
Mar 07, 2022 | 159.00 | 163.56 | 158.11 | 162.69 | 12,344,318 | +2.58(+1.61%) |
Mar 04, 2022 | 158.38 | 160.47 | 157.63 | 160.12 | 6,671,288 | +0.95(+0.59%) |
Mar 03, 2022 | 157.49 | 159.98 | 157.13 | 159.17 | 7,760,228 | +2.30(+1.47%) |
Mar 02, 2022 | 155.33 | 158.37 | 154.98 | 156.87 | 7,190,984 | +1.93(+1.24%) |
Mar 01, 2022 | 154.03 | 155.65 | 153.44 | 154.94 | 9,247,532 | -0.54(-0.35%) |
Feb 28, 2022 | 153.87 | 156.05 | 153.41 | 155.48 | 9,918,040 | -1.35(-0.86%) |
Feb 25, 2022 | 151.16 | 157.76 | 153.74 | 156.83 | 12,003,559 | +7.43(+4.97%) |
Feb 24, 2022 | 150.95 | 151.28 | 147.12 | 149.40 | 13,673,962 | -2.91(-1.91%) |
Feb 23, 2022 | 152.59 | 153.65 | 151.96 | 152.31 | 8,485,951 | +0.08(+0.05%) |
Feb 22, 2022 | 154.53 | 154.69 | 151.58 | 152.24 | 7,270,210 | -2.10(-1.36%) |
Feb 18, 2022 | 154.33 | 0 | -1.67(-1.07%) | |||
Feb 17, 2022 | 156.96 | 157.19 | 154.81 | 156.01 | 6,633,290 | -0.57(-0.37%) |
Feb 16, 2022 | 156.29 | 157.56 | 155.56 | 156.58 | 9,035,896 | -0.48(-0.30%) |
Feb 15, 2022 | 155.95 | 157.80 | 155.84 | 157.06 | 7,064,825 | +1.60(+1.03%) |
Feb 14, 2022 | 157.43 | 157.68 | 153.77 | 155.45 | 9,550,461 | -1.98(-1.26%) |
Feb 11, 2022 | 158.76 | 159.72 | 157.27 | 157.43 | 13,982,204 | -1.61(-1.01%) |
Feb 10, 2022 | 160.72 | 160.73 | 158.93 | 159.04 | 11,030,518 | -1.94(-1.21%) |
Feb 09, 2022 | 161.53 | 161.69 | 160.76 | 160.98 | 5,738,623 | -0.02(-0.01%) |
Feb 08, 2022 | 160.54 | 161.51 | 160.03 | 161.00 | 6,707,118 | +0.42(+0.26%) |
Feb 07, 2022 | 160.91 | 161.22 | 159.59 | 160.58 | 6,460,975 | -0.53(-0.33%) |
Feb 04, 2022 | 160.52 | 162.38 | 159.69 | 161.11 | 6,916,130 | -1.06(-0.65%) |
Feb 03, 2022 | 161.71 | 162.98 | 162.17 | 6,647,770 | -0.01(-0.01%) | |
Feb 02, 2022 | 159.25 | 162.39 | 159.25 | 162.18 | 7,861,527 | +1.77(+1.11%) |