Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 166.84 | 170.32 | 163.18 | 163.43 | 3,030,464 | -6.07(-3.58%) |
Apr 28, 2022 | 164.54 | 171.59 | 162.87 | 169.50 | 3,248,935 | +6.21(+3.80%) |
Apr 27, 2022 | 159.37 | 164.87 | 158.43 | 163.30 | 3,494,207 | +2.88(+1.79%) |
Apr 26, 2022 | 162.55 | 163.49 | 160.04 | 160.42 | 3,523,578 | -4.87(-2.94%) |
Apr 25, 2022 | 162.53 | 165.92 | 161.62 | 165.28 | 2,908,866 | +2.00(+1.22%) |
Apr 22, 2022 | 167.12 | 167.67 | 162.58 | 163.29 | 2,264,369 | -3.92(-2.34%) |
Apr 21, 2022 | 173.34 | 175.21 | 166.74 | 167.21 | 2,453,576 | -3.77(-2.20%) |
Apr 20, 2022 | 172.77 | 177.18 | 170.57 | 170.97 | 2,807,768 | +0.13(+0.08%) |
Apr 19, 2022 | 162.79 | 171.44 | 162.78 | 170.84 | 3,115,460 | +5.16(+3.12%) |
Apr 18, 2022 | 162.28 | 169.00 | 161.76 | 165.68 | 2,235,994 | +3.11(+1.91%) |
Apr 14, 2022 | 163.77 | 164.97 | 161.41 | 162.57 | 2,821,628 | -0.99(-0.60%) |
Apr 13, 2022 | 160.19 | 163.87 | 158.39 | 163.55 | 3,056,145 | +4.59(+2.89%) |
Apr 12, 2022 | 162.41 | 163.02 | 157.86 | 158.96 | 3,282,393 | +0.68(+0.43%) |
Apr 11, 2022 | 158.20 | 160.81 | 157.55 | 158.28 | 3,499,899 | -1.89(-1.18%) |
Apr 08, 2022 | 163.07 | 163.26 | 158.04 | 160.18 | 6,009,217 | -5.18(-3.13%) |
Apr 07, 2022 | 164.97 | 167.89 | 162.03 | 165.36 | 2,108,401 | -1.05(-0.63%) |
Apr 06, 2022 | 163.38 | 169.50 | 162.36 | 166.41 | 3,926,518 | -1.00(-0.60%) |
Apr 05, 2022 | 172.51 | 173.26 | 165.23 | 167.42 | 4,428,485 | -7.21(-4.13%) |
Apr 04, 2022 | 173.78 | 176.68 | 172.78 | 174.63 | 1,928,409 | +0.56(+0.32%) |
Apr 01, 2022 | 178.94 | 178.94 | 171.32 | 174.06 | 2,527,778 | -2.93(-1.65%) |
Mar 31, 2022 | 180.21 | 181.01 | 176.68 | 176.99 | 2,747,239 | -2.15(-1.20%) |
Mar 30, 2022 | 184.33 | 185.89 | 178.09 | 179.14 | 2,010,271 | -7.09(-3.81%) |
Mar 29, 2022 | 184.93 | 187.77 | 182.38 | 186.23 | 2,178,296 | +5.09(+2.81%) |
Mar 28, 2022 | 180.15 | 181.80 | 175.95 | 181.14 | 2,604,257 | -1.00(-0.55%) |
Mar 25, 2022 | 183.21 | 183.46 | 178.25 | 182.13 | 1,849,454 | -0.59(-0.32%) |
Mar 24, 2022 | 179.97 | 183.01 | 176.20 | 182.73 | 2,426,581 | +7.16(+4.08%) |
Mar 23, 2022 | 176.96 | 180.30 | 175.42 | 175.56 | 1,950,566 | -3.98(-2.22%) |
Mar 22, 2022 | 181.65 | 183.79 | 179.31 | 179.54 | 2,927,906 | -2.64(-1.45%) |
Mar 21, 2022 | 182.53 | 184.78 | 178.38 | 182.18 | 1,981,560 | -1.83(-0.99%) |
Mar 18, 2022 | 179.31 | 184.42 | 176.61 | 184.01 | 3,275,243 | +2.53(+1.40%) |
Mar 17, 2022 | 178.85 | 182.00 | 177.05 | 181.47 | 1,556,996 | +1.39(+0.77%) |
Mar 16, 2022 | 173.44 | 180.18 | 170.39 | 180.09 | 2,976,078 | +9.45(+5.54%) |
Mar 15, 2022 | 165.30 | 171.21 | 165.16 | 170.64 | 2,282,854 | +6.43(+3.92%) |
Mar 14, 2022 | 170.58 | 171.79 | 162.78 | 164.21 | 2,630,944 | -5.74(-3.38%) |
Mar 11, 2022 | 175.11 | 176.33 | 169.57 | 169.95 | 2,287,233 | -1.85(-1.07%) |
Mar 10, 2022 | 170.59 | 172.57 | 167.34 | 171.79 | 1,995,438 | -2.71(-1.55%) |
Mar 09, 2022 | 174.17 | 177.28 | 173.41 | 174.51 | 3,265,916 | +6.14(+3.65%) |
Mar 08, 2022 | 162.39 | 176.50 | 160.60 | 168.37 | 4,208,469 | +6.83(+4.23%) |
Mar 07, 2022 | 169.21 | 170.46 | 161.37 | 161.53 | 3,141,717 | -6.41(-3.81%) |
Mar 04, 2022 | 173.68 | 174.39 | 165.76 | 167.94 | 3,352,499 | -7.85(-4.47%) |
Mar 03, 2022 | 180.28 | 180.76 | 175.17 | 175.79 | 2,721,682 | -3.47(-1.94%) |
Mar 02, 2022 | 174.19 | 181.28 | 173.82 | 179.26 | 3,353,514 | +6.82(+3.96%) |
Mar 01, 2022 | 180.46 | 180.82 | 170.59 | 172.44 | 3,149,451 | -8.51(-4.70%) |
Feb 28, 2022 | 182.20 | 183.43 | 177.72 | 180.95 | 2,878,937 | -3.88(-2.10%) |
Feb 25, 2022 | 181.30 | 184.95 | 178.93 | 184.83 | 2,163,078 | +2.65(+1.45%) |
Feb 24, 2022 | 170.48 | 182.48 | 169.70 | 182.19 | 3,370,547 | +5.97(+3.39%) |
Feb 23, 2022 | 181.29 | 185.21 | 176.10 | 176.22 | 2,744,580 | -1.99(-1.12%) |
Feb 22, 2022 | 176.25 | 182.36 | 175.04 | 178.21 | 2,481,343 | +0.14(+0.08%) |
Feb 18, 2022 | 178.07 | 0 | -0.50(-0.28%) | |||
Feb 17, 2022 | 186.93 | 187.93 | 178.35 | 178.56 | 2,904,319 | -11.47(-6.03%) |
Feb 16, 2022 | 186.02 | 190.96 | 183.69 | 190.03 | 2,068,888 | +2.89(+1.55%) |
Feb 15, 2022 | 181.31 | 187.40 | 180.08 | 187.14 | 2,952,313 | +10.87(+6.17%) |
Feb 14, 2022 | 178.78 | 182.43 | 175.10 | 176.27 | 2,143,331 | -1.47(-0.82%) |
Feb 11, 2022 | 190.36 | 191.28 | 176.25 | 177.73 | 3,928,035 | -11.72(-6.18%) |
Feb 10, 2022 | 194.50 | 199.51 | 188.57 | 189.45 | 2,591,311 | -10.19(-5.11%) |
Feb 09, 2022 | 195.58 | 199.87 | 190.83 | 199.64 | 3,271,895 | +6.88(+3.57%) |
Feb 08, 2022 | 187.77 | 193.49 | 186.63 | 192.76 | 2,421,871 | +5.34(+2.85%) |
Feb 07, 2022 | 188.83 | 192.17 | 186.60 | 187.42 | 2,280,834 | -1.14(-0.61%) |
Feb 04, 2022 | 187.47 | 190.46 | 181.59 | 188.56 | 3,367,868 | -0.21(-0.11%) |
Feb 03, 2022 | 196.75 | 188.26 | 188.77 | 4,479,071 | -11.43(-5.71%) | |
Feb 02, 2022 | 199.52 | 201.62 | 195.76 | 200.20 | 3,007,952 | +2.05(+1.03%) |