Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 149.54 | 150.85 | 146.54 | 147.13 | 222,525 | -3.49(-2.32%) |
Apr 28, 2022 | 151.57 | 151.97 | 148.14 | 150.62 | 231,850 | +0.79(+0.53%) |
Apr 27, 2022 | 150.31 | 152.11 | 148.19 | 149.83 | 320,610 | -0.94(-0.62%) |
Apr 26, 2022 | 152.79 | 153.80 | 150.77 | 150.77 | 216,451 | -3.50(-2.27%) |
Apr 25, 2022 | 155.39 | 156.94 | 151.82 | 154.27 | 294,517 | -2.69(-1.72%) |
Apr 22, 2022 | 157.87 | 158.67 | 154.54 | 156.96 | 396,174 | -0.96(-0.61%) |
Apr 21, 2022 | 161.38 | 162.97 | 157.24 | 157.92 | 253,047 | -1.70(-1.07%) |
Apr 20, 2022 | 159.23 | 160.49 | 156.04 | 159.62 | 427,255 | +0.14(+0.09%) |
Apr 19, 2022 | 157.34 | 160.62 | 156.60 | 159.48 | 465,655 | +1.06(+0.67%) |
Apr 18, 2022 | 157.97 | 160.97 | 157.56 | 158.42 | 264,496 | +0.52(+0.33%) |
Apr 14, 2022 | 160.42 | 160.66 | 156.96 | 157.90 | 426,811 | -2.69(-1.68%) |
Apr 13, 2022 | 159.74 | 162.18 | 159.48 | 160.60 | 279,944 | +0.85(+0.54%) |
Apr 12, 2022 | 161.15 | 162.90 | 159.51 | 159.74 | 428,774 | +0.38(+0.24%) |
Apr 11, 2022 | 159.44 | 162.81 | 158.49 | 159.36 | 388,442 | -1.31(-0.81%) |
Apr 08, 2022 | 162.92 | 163.72 | 160.14 | 160.67 | 459,241 | -1.66(-1.02%) |
Apr 07, 2022 | 167.66 | 168.50 | 160.86 | 162.33 | 558,924 | -5.64(-3.36%) |
Apr 06, 2022 | 170.10 | 171.35 | 167.13 | 167.97 | 493,396 | -3.38(-1.97%) |
Apr 05, 2022 | 172.99 | 174.91 | 170.19 | 171.35 | 408,833 | -1.64(-0.95%) |
Apr 04, 2022 | 173.57 | 173.57 | 169.30 | 172.99 | 582,895 | -0.70(-0.40%) |
Apr 01, 2022 | 176.90 | 177.46 | 172.07 | 173.69 | 281,591 | -1.36(-0.77%) |
Mar 31, 2022 | 175.00 | 177.54 | 174.28 | 175.05 | 242,566 | -0.03(-0.02%) |
Mar 30, 2022 | 174.16 | 176.51 | 173.61 | 175.07 | 440,832 | +1.38(+0.79%) |
Mar 29, 2022 | 174.60 | 175.53 | 171.83 | 173.70 | 419,516 | +0.01(+0.01%) |
Mar 28, 2022 | 176.43 | 177.35 | 171.76 | 173.69 | 220,635 | -2.58(-1.46%) |
Mar 25, 2022 | 176.31 | 179.10 | 174.56 | 176.27 | 265,371 | +0.27(+0.15%) |
Mar 24, 2022 | 171.49 | 176.67 | 170.85 | 176.00 | 167,241 | +3.84(+2.23%) |
Mar 23, 2022 | 173.27 | 177.01 | 171.87 | 172.16 | 270,269 | -2.01(-1.15%) |
Mar 22, 2022 | 174.26 | 176.34 | 173.56 | 174.16 | 267,529 | +0.44(+0.25%) |
Mar 21, 2022 | 176.46 | 177.39 | 172.34 | 173.73 | 385,267 | -1.67(-0.95%) |
Mar 18, 2022 | 172.21 | 176.36 | 171.42 | 175.40 | 739,776 | +0.22(+0.13%) |
Mar 17, 2022 | 173.04 | 176.11 | 171.78 | 175.18 | 327,319 | +0.84(+0.48%) |
Mar 16, 2022 | 167.60 | 175.01 | 166.78 | 174.34 | 536,736 | +7.40(+4.43%) |
Mar 15, 2022 | 163.62 | 167.54 | 163.62 | 166.94 | 502,341 | +3.54(+2.17%) |
Mar 14, 2022 | 165.78 | 168.53 | 162.60 | 163.40 | 454,473 | -1.38(-0.84%) |
Mar 11, 2022 | 168.30 | 171.16 | 163.92 | 164.78 | 724,962 | -3.06(-1.83%) |
Mar 10, 2022 | 169.32 | 172.21 | 165.31 | 167.85 | 764,180 | -3.08(-1.80%) |
Mar 09, 2022 | 173.22 | 175.91 | 170.80 | 170.93 | 573,055 | -0.63(-0.37%) |
Mar 08, 2022 | 166.36 | 174.44 | 166.11 | 171.56 | 427,057 | +5.35(+3.22%) |
Mar 07, 2022 | 169.65 | 171.17 | 164.85 | 166.22 | 434,898 | -3.92(-2.30%) |
Mar 04, 2022 | 170.89 | 172.28 | 167.70 | 170.13 | 549,744 | -2.62(-1.52%) |
Mar 03, 2022 | 174.93 | 177.33 | 171.55 | 172.75 | 335,989 | -3.41(-1.93%) |
Mar 02, 2022 | 171.76 | 177.32 | 171.45 | 176.16 | 419,853 | +5.34(+3.13%) |
Mar 01, 2022 | 172.38 | 175.44 | 169.87 | 170.82 | 538,799 | -1.04(-0.61%) |
Feb 28, 2022 | 163.27 | 172.76 | 162.46 | 171.86 | 536,507 | +6.05(+3.65%) |
Feb 25, 2022 | 159.28 | 165.94 | 160.64 | 165.81 | 295,366 | +6.92(+4.35%) |
Feb 24, 2022 | 154.42 | 159.99 | 153.56 | 158.90 | 362,504 | +1.46(+0.93%) |
Feb 23, 2022 | 167.92 | 167.92 | 157.15 | 157.44 | 603,605 | -6.67(-4.06%) |
Feb 22, 2022 | 161.69 | 166.72 | 160.24 | 164.11 | 464,800 | +1.42(+0.87%) |
Feb 18, 2022 | 162.69 | 0 | -3.60(-2.17%) | |||
Feb 17, 2022 | 166.51 | 168.36 | 165.61 | 166.29 | 277,290 | -2.24(-1.33%) |
Feb 16, 2022 | 167.75 | 170.03 | 165.63 | 168.53 | 387,190 | -0.85(-0.50%) |
Feb 15, 2022 | 165.42 | 170.01 | 165.42 | 169.37 | 316,430 | +5.17(+3.15%) |
Feb 14, 2022 | 166.59 | 168.54 | 163.09 | 164.20 | 366,419 | -1.95(-1.17%) |
Feb 11, 2022 | 167.38 | 170.75 | 165.85 | 166.15 | 286,144 | -2.10(-1.25%) |
Feb 10, 2022 | 166.24 | 172.33 | 165.33 | 168.25 | 316,093 | +1.17(+0.70%) |
Feb 09, 2022 | 163.44 | 167.79 | 163.32 | 167.08 | 511,636 | +4.91(+3.03%) |
Feb 08, 2022 | 159.96 | 162.96 | 158.86 | 162.17 | 290,968 | +2.91(+1.83%) |
Feb 07, 2022 | 159.92 | 161.22 | 156.36 | 159.26 | 393,660 | +2.84(+1.81%) |
Feb 04, 2022 | 156.42 | 158.44 | 153.55 | 156.42 | 377,069 | -0.55(-0.35%) |
Feb 03, 2022 | 157.35 | 159.11 | 156.97 | 398,729 | -2.54(-1.59%) | |
Feb 02, 2022 | 155.77 | 161.59 | 154.56 | 159.51 | 442,732 | +3.10(+1.98%) |