Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 166.63 | 166.93 | 163.49 | 163.87 | 1,393,080 | -3.30(-1.97%) |
Apr 28, 2022 | 167.64 | 167.64 | 164.94 | 167.16 | 1,066,678 | +0.91(+0.55%) |
Apr 27, 2022 | 166.53 | 167.60 | 164.42 | 166.25 | 1,907,720 | +0.85(+0.52%) |
Apr 26, 2022 | 166.52 | 168.40 | 165.34 | 165.40 | 1,886,408 | -1.71(-1.02%) |
Apr 25, 2022 | 165.20 | 167.59 | 163.46 | 167.11 | 1,568,487 | +1.27(+0.77%) |
Apr 22, 2022 | 168.36 | 168.36 | 165.64 | 165.83 | 1,609,088 | -3.02(-1.79%) |
Apr 21, 2022 | 171.84 | 172.21 | 168.56 | 168.85 | 1,927,834 | -1.39(-0.82%) |
Apr 20, 2022 | 169.46 | 170.51 | 166.85 | 170.24 | 2,442,943 | +1.49(+0.88%) |
Apr 19, 2022 | 174.44 | 175.81 | 167.17 | 168.75 | 2,870,840 | -8.68(-4.89%) |
Apr 18, 2022 | 176.89 | 178.26 | 176.50 | 177.43 | 1,410,935 | +0.94(+0.53%) |
Apr 14, 2022 | 176.06 | 177.23 | 175.74 | 176.50 | 1,035,656 | +0.51(+0.29%) |
Apr 13, 2022 | 177.05 | 178.09 | 174.07 | 175.99 | 884,518 | -1.18(-0.66%) |
Apr 12, 2022 | 176.79 | 179.16 | 176.66 | 177.17 | 1,165,673 | -0.67(-0.38%) |
Apr 11, 2022 | 178.10 | 179.71 | 177.49 | 177.84 | 1,272,985 | +0.75(+0.42%) |
Apr 08, 2022 | 176.02 | 177.43 | 174.50 | 177.09 | 1,169,758 | +2.65(+1.52%) |
Apr 07, 2022 | 174.59 | 175.12 | 172.51 | 174.44 | 912,721 | -0.47(-0.27%) |
Apr 06, 2022 | 172.73 | 176.23 | 172.64 | 174.91 | 1,066,338 | +1.14(+0.66%) |
Apr 05, 2022 | 174.78 | 176.83 | 173.34 | 173.76 | 872,083 | -0.41(-0.24%) |
Apr 04, 2022 | 177.22 | 177.22 | 173.88 | 174.18 | 1,071,198 | -3.29(-1.85%) |
Apr 01, 2022 | 176.66 | 177.65 | 174.91 | 177.46 | 1,127,226 | +2.41(+1.38%) |
Mar 31, 2022 | 178.14 | 178.68 | 175.03 | 175.05 | 1,229,792 | -2.70(-1.52%) |
Mar 30, 2022 | 176.04 | 177.77 | 175.38 | 177.75 | 1,001,144 | +1.67(+0.95%) |
Mar 29, 2022 | 179.71 | 179.72 | 175.06 | 176.08 | 1,429,983 | -2.83(-1.58%) |
Mar 28, 2022 | 180.08 | 180.08 | 177.76 | 178.91 | 619,694 | -0.95(-0.53%) |
Mar 25, 2022 | 176.45 | 179.89 | 176.30 | 179.86 | 893,114 | +3.38(+1.92%) |
Mar 24, 2022 | 174.47 | 176.61 | 173.64 | 176.48 | 1,001,376 | +2.49(+1.43%) |
Mar 23, 2022 | 174.85 | 176.10 | 173.90 | 173.99 | 978,631 | -1.03(-0.59%) |
Mar 22, 2022 | 176.14 | 176.65 | 173.83 | 175.02 | 1,488,656 | +0.15(+0.09%) |
Mar 21, 2022 | 173.82 | 175.75 | 173.50 | 174.87 | 1,444,656 | +2.14(+1.24%) |
Mar 18, 2022 | 172.89 | 172.89 | 169.82 | 172.73 | 4,127,299 | -0.69(-0.40%) |
Mar 17, 2022 | 171.36 | 173.49 | 169.04 | 173.42 | 1,713,945 | +1.67(+0.97%) |
Mar 16, 2022 | 173.07 | 173.55 | 169.25 | 171.75 | 2,007,578 | -0.86(-0.50%) |
Mar 15, 2022 | 170.75 | 173.06 | 169.70 | 172.62 | 1,806,492 | +2.88(+1.70%) |
Mar 14, 2022 | 168.20 | 171.10 | 167.91 | 169.73 | 2,030,936 | +3.31(+1.99%) |
Mar 11, 2022 | 166.29 | 168.55 | 166.15 | 166.43 | 1,452,717 | +1.76(+1.07%) |
Mar 10, 2022 | 162.21 | 165.03 | 162.09 | 164.66 | 1,509,297 | +0.50(+0.30%) |
Mar 09, 2022 | 163.69 | 165.68 | 163.25 | 164.17 | 1,418,550 | +3.64(+2.27%) |
Mar 08, 2022 | 162.55 | 164.69 | 160.36 | 160.53 | 1,584,384 | -1.28(-0.79%) |
Mar 07, 2022 | 163.73 | 164.54 | 161.75 | 161.80 | 1,463,652 | -3.44(-2.08%) |
Mar 04, 2022 | 163.16 | 165.78 | 161.54 | 165.24 | 1,213,903 | -0.19(-0.12%) |
Mar 03, 2022 | 165.59 | 166.67 | 163.92 | 165.43 | 1,228,673 | -0.08(-0.05%) |
Mar 02, 2022 | 160.87 | 166.40 | 160.75 | 165.51 | 1,512,917 | +5.58(+3.49%) |
Mar 01, 2022 | 163.90 | 163.94 | 158.77 | 159.93 | 1,760,633 | -3.82(-2.33%) |
Feb 28, 2022 | 159.67 | 163.97 | 159.67 | 163.75 | 1,958,724 | -1.53(-0.93%) |
Feb 25, 2022 | 159.56 | 165.33 | 161.28 | 165.28 | 1,582,543 | +6.61(+4.17%) |
Feb 24, 2022 | 158.43 | 158.94 | 155.14 | 158.67 | 2,582,353 | -3.47(-2.14%) |
Feb 23, 2022 | 163.54 | 164.83 | 162.02 | 162.14 | 1,441,931 | -0.90(-0.55%) |
Feb 22, 2022 | 162.59 | 163.96 | 161.55 | 163.03 | 1,926,553 | +0.43(+0.26%) |
Feb 18, 2022 | 162.60 | 0 | +0.04(+0.02%) | |||
Feb 17, 2022 | 163.25 | 163.59 | 161.00 | 162.56 | 1,182,046 | -1.60(-0.98%) |
Feb 16, 2022 | 162.86 | 165.03 | 162.79 | 164.17 | 1,285,032 | +0.64(+0.39%) |
Feb 15, 2022 | 163.18 | 164.45 | 162.74 | 163.53 | 1,232,779 | +0.79(+0.49%) |
Feb 14, 2022 | 164.59 | 165.23 | 160.86 | 162.74 | 1,755,976 | -0.94(-0.58%) |
Feb 11, 2022 | 163.61 | 165.76 | 162.85 | 163.68 | 1,532,366 | -0.64(-0.39%) |
Feb 10, 2022 | 164.60 | 166.34 | 163.85 | 164.32 | 1,665,396 | -0.29(-0.17%) |
Feb 09, 2022 | 164.91 | 166.06 | 164.14 | 164.60 | 1,587,134 | +0.22(+0.13%) |
Feb 08, 2022 | 164.56 | 165.29 | 163.04 | 164.39 | 2,446,556 | +1.12(+0.68%) |
Feb 07, 2022 | 163.61 | 164.44 | 161.27 | 163.27 | 1,715,733 | -0.54(-0.33%) |
Feb 04, 2022 | 164.25 | 165.31 | 163.13 | 163.81 | 1,695,643 | -0.16(-0.10%) |
Feb 03, 2022 | 165.05 | 163.71 | 163.98 | 1,343,429 | -0.62(-0.38%) | |
Feb 02, 2022 | 160.15 | 164.97 | 159.84 | 164.59 | 1,916,913 | +4.51(+2.82%) |