Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 173.43 | 175.25 | 172.29 | 173.44 | 248 | +2.91(+1.70%) |
Apr 28, 2022 | 169.23 | 173.31 | 169.15 | 170.54 | 3,174 | +0.26(+0.15%) |
Apr 27, 2022 | 170.28 | 172.28 | 168.94 | 170.28 | 460 | +0.17(+0.10%) |
Apr 26, 2022 | 174.48 | 174.48 | 170.11 | 170.11 | 339 | -1.10(-0.64%) |
Apr 25, 2022 | 172.14 | 172.24 | 169.60 | 171.21 | 3,459 | +0.65(+0.38%) |
Apr 22, 2022 | 172.82 | 175.54 | 170.56 | 170.56 | 371 | -3.07(-1.77%) |
Apr 21, 2022 | 177.92 | 177.92 | 173.63 | 173.63 | 1,035 | -2.60(-1.48%) |
Apr 20, 2022 | 174.87 | 176.65 | 174.02 | 176.23 | 377 | +1.56(+0.89%) |
Apr 19, 2022 | 174.63 | 174.67 | 172.83 | 174.67 | 468 | +2.84(+1.65%) |
Apr 18, 2022 | 180.77 | 180.85 | 171.83 | 171.83 | 510 | -3.12(-1.78%) |
Apr 14, 2022 | 174.75 | 176.71 | 174.75 | 174.95 | 939 | +0.34(+0.19%) |
Apr 13, 2022 | 176.04 | 177.89 | 173.89 | 174.61 | 714 | +2.73(+1.59%) |
Apr 12, 2022 | 176.09 | 177.48 | 171.82 | 171.88 | 420 | -5.20(-2.94%) |
Apr 11, 2022 | 180.12 | 180.50 | 176.56 | 177.08 | 6,789 | +1.60(+0.91%) |
Apr 08, 2022 | 175.80 | 177.40 | 174.08 | 175.48 | 1,431 | +2.47(+1.43%) |
Apr 07, 2022 | 175.86 | 179.58 | 172.47 | 173.01 | 436 | +0.02(+0.01%) |
Apr 06, 2022 | 174.08 | 176.20 | 172.97 | 172.99 | 307 | -3.46(-1.96%) |
Apr 05, 2022 | 176.42 | 177.57 | 174.85 | 176.45 | 340 | +4.72(+2.75%) |
Apr 04, 2022 | 180.70 | 180.70 | 171.73 | 171.73 | 307 | -9.19(-5.08%) |
Apr 01, 2022 | 171.98 | 181.00 | 171.98 | 180.92 | 315 | +9.59(+5.60%) |
Mar 31, 2022 | 175.80 | 180.27 | 171.33 | 171.33 | 366 | +0.10(+0.06%) |
Mar 30, 2022 | 180.12 | 180.20 | 171.23 | 171.23 | 600 | -11.69(-6.39%) |
Mar 29, 2022 | 176.00 | 183.00 | 174.05 | 182.92 | 322 | +12.94(+7.61%) |
Mar 28, 2022 | 174.01 | 178.82 | 169.98 | 169.98 | 356 | -1.15(-0.67%) |
Mar 25, 2022 | 171.13 | 180.10 | 171.13 | 171.13 | 331 | +2.40(+1.42%) |
Mar 24, 2022 | 177.52 | 177.60 | 168.65 | 168.73 | 344 | -3.89(-2.25%) |
Mar 23, 2022 | 172.00 | 172.62 | 145.00 | 172.62 | 761 | +11.14(+6.90%) |
Mar 22, 2022 | 166.25 | 171.92 | 161.48 | 161.48 | 1,424 | -1.70(-1.04%) |
Mar 21, 2022 | 171.77 | 171.85 | 163.18 | 163.18 | 866 | -8.54(-4.97%) |
Mar 18, 2022 | 167.15 | 171.72 | 163.13 | 171.72 | 388 | +9.14(+5.62%) |
Mar 17, 2022 | 162.58 | 171.25 | 162.58 | 162.58 | 1,065 | +1.15(+0.71%) |
Mar 16, 2022 | 168.52 | 169.92 | 160.03 | 161.43 | 282 | +9.37(+6.16%) |
Mar 15, 2022 | 152.23 | 171.96 | 151.70 | 152.06 | 692 | -18.94(-11.08%) |
Mar 14, 2022 | 162.50 | 171.00 | 161.01 | 171.00 | 45 | +15.00(+9.62%) |
Mar 11, 2022 | 160.70 | 160.70 | 156.00 | 156.00 | 3,656 | -4.67(-2.91%) |
Mar 10, 2022 | 157.87 | 160.92 | 150.08 | 160.67 | 324 | +4.89(+3.14%) |
Mar 09, 2022 | 160.72 | 165.92 | 154.25 | 155.78 | 3,334 | -0.39(-0.25%) |
Mar 08, 2022 | 150.59 | 156.17 | 148.18 | 156.17 | 806 | +4.39(+2.89%) |
Mar 07, 2022 | 151.78 | 159.95 | 151.70 | 151.78 | 520 | -0.97(-0.64%) |
Mar 04, 2022 | 153.98 | 160.97 | 152.75 | 152.75 | 614 | -16.42(-9.71%) |
Mar 03, 2022 | 170.02 | 170.02 | 161.58 | 169.17 | 241 | +2.35(+1.41%) |
Mar 02, 2022 | 163.05 | 166.82 | 162.93 | 166.82 | 176 | +4.09(+2.51%) |
Mar 01, 2022 | 162.73 | 171.27 | 162.65 | 162.73 | 320 | -1.59(-0.97%) |
Feb 28, 2022 | 159.63 | 168.07 | 159.63 | 164.32 | 196 | -1.01(-0.61%) |
Feb 25, 2022 | 163.97 | 168.06 | 160.58 | 165.33 | 851 | +0.02(+0.01%) |
Feb 24, 2022 | 156.58 | 166.92 | 156.58 | 165.31 | 399 | -6.61(-3.84%) |
Feb 23, 2022 | 173.50 | 173.50 | 165.70 | 171.92 | 299 | +6.84(+4.14%) |
Feb 22, 2022 | 170.57 | 170.65 | 165.00 | 165.08 | 2,496 | -9.34(-5.35%) |
Feb 18, 2022 | 174.42 | 0 | -0.80(-0.46%) | |||
Feb 17, 2022 | 175.30 | 175.30 | 166.58 | 175.22 | 936 | +1.80(+1.04%) |
Feb 16, 2022 | 173.42 | 173.42 | 164.65 | 173.42 | 664 | +12.67(+7.88%) |
Feb 15, 2022 | 165.97 | 166.00 | 160.75 | 160.75 | 13,138 | +4.37(+2.79%) |
Feb 14, 2022 | 156.38 | 164.75 | 156.30 | 156.38 | 1,516 | -2.73(-1.72%) |
Feb 11, 2022 | 170.60 | 170.60 | 159.11 | 159.11 | 561 | -13.05(-7.58%) |
Feb 10, 2022 | 169.30 | 172.17 | 164.25 | 172.16 | 369 | +0.74(+0.43%) |
Feb 09, 2022 | 168.15 | 171.42 | 162.88 | 171.42 | 518 | +1.25(+0.73%) |
Feb 08, 2022 | 170.17 | 170.17 | 161.60 | 170.17 | 3,101 | +3.49(+2.09%) |
Feb 07, 2022 | 168.02 | 168.29 | 166.68 | 166.68 | 367 | +0.85(+0.51%) |
Feb 04, 2022 | 172.47 | 172.47 | 163.80 | 165.83 | 573 | -12.44(-6.98%) |
Feb 03, 2022 | 177.92 | 178.27 | 178.27 | 203 | -1.90(-1.05%) | |
Feb 02, 2022 | 169.23 | 180.17 | 168.08 | 180.17 | 1,148 | +11.74(+6.97%) |