Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 149.50 | 150.81 | 146.50 | 147.08 | 222,594 | -3.49(-2.32%) |
Apr 28, 2022 | 151.52 | 151.92 | 148.10 | 150.57 | 231,921 | +0.79(+0.53%) |
Apr 27, 2022 | 150.27 | 152.06 | 148.14 | 149.79 | 320,708 | -0.94(-0.62%) |
Apr 26, 2022 | 152.75 | 153.75 | 150.72 | 150.72 | 216,518 | -3.50(-2.27%) |
Apr 25, 2022 | 155.34 | 156.89 | 151.77 | 154.22 | 294,608 | -2.69(-1.72%) |
Apr 22, 2022 | 157.82 | 158.62 | 154.49 | 156.92 | 396,296 | -0.96(-0.61%) |
Apr 21, 2022 | 161.34 | 162.92 | 157.19 | 157.87 | 253,125 | -1.70(-1.06%) |
Apr 20, 2022 | 159.18 | 160.44 | 156.00 | 159.57 | 427,387 | +0.14(+0.09%) |
Apr 19, 2022 | 157.30 | 160.57 | 156.55 | 159.43 | 465,798 | +1.06(+0.67%) |
Apr 18, 2022 | 157.92 | 160.92 | 157.51 | 158.37 | 264,578 | +0.52(+0.33%) |
Apr 14, 2022 | 160.37 | 160.61 | 156.91 | 157.85 | 426,942 | -2.69(-1.68%) |
Apr 13, 2022 | 159.69 | 162.13 | 159.43 | 160.55 | 280,031 | +0.85(+0.53%) |
Apr 12, 2022 | 161.10 | 162.85 | 159.46 | 159.69 | 428,906 | +0.38(+0.24%) |
Apr 11, 2022 | 159.40 | 162.76 | 158.44 | 159.31 | 388,562 | -1.31(-0.81%) |
Apr 08, 2022 | 162.87 | 163.67 | 160.09 | 160.62 | 459,382 | -1.66(-1.02%) |
Apr 07, 2022 | 167.61 | 168.45 | 160.81 | 162.28 | 559,095 | -5.64(-3.36%) |
Apr 06, 2022 | 170.04 | 171.30 | 167.08 | 167.92 | 493,548 | -3.38(-1.97%) |
Apr 05, 2022 | 172.93 | 174.85 | 170.13 | 171.30 | 408,959 | -1.64(-0.95%) |
Apr 04, 2022 | 173.52 | 173.52 | 169.25 | 172.94 | 583,074 | -0.70(-0.40%) |
Apr 01, 2022 | 176.84 | 177.41 | 172.01 | 173.64 | 281,677 | -1.35(-0.77%) |
Mar 31, 2022 | 174.95 | 177.48 | 174.22 | 174.99 | 242,641 | -0.03(-0.02%) |
Mar 30, 2022 | 174.11 | 176.46 | 173.55 | 175.02 | 440,968 | +1.37(+0.79%) |
Mar 29, 2022 | 174.55 | 175.48 | 171.78 | 173.65 | 419,645 | +0.01(+0.01%) |
Mar 28, 2022 | 176.38 | 177.30 | 171.71 | 173.64 | 220,703 | -2.58(-1.46%) |
Mar 25, 2022 | 176.26 | 179.04 | 174.51 | 176.22 | 265,452 | +0.27(+0.15%) |
Mar 24, 2022 | 171.44 | 176.62 | 170.80 | 175.95 | 167,292 | +3.84(+2.23%) |
Mar 23, 2022 | 173.22 | 176.95 | 171.82 | 172.11 | 270,352 | -2.00(-1.15%) |
Mar 22, 2022 | 174.20 | 176.29 | 173.51 | 174.11 | 267,611 | +0.44(+0.25%) |
Mar 21, 2022 | 176.40 | 177.33 | 172.29 | 173.68 | 385,385 | -1.67(-0.95%) |
Mar 18, 2022 | 172.15 | 176.30 | 171.36 | 175.35 | 740,004 | +0.22(+0.13%) |
Mar 17, 2022 | 172.99 | 176.05 | 171.72 | 175.12 | 327,420 | +0.84(+0.48%) |
Mar 16, 2022 | 167.55 | 174.96 | 166.73 | 174.29 | 536,901 | +7.40(+4.43%) |
Mar 15, 2022 | 163.57 | 167.49 | 163.57 | 166.89 | 502,495 | +3.54(+2.17%) |
Mar 14, 2022 | 165.73 | 168.47 | 162.55 | 163.35 | 454,613 | -1.38(-0.84%) |
Mar 11, 2022 | 168.25 | 171.11 | 163.87 | 164.73 | 725,185 | -3.06(-1.83%) |
Mar 10, 2022 | 169.26 | 172.16 | 165.26 | 167.80 | 764,415 | -3.08(-1.80%) |
Mar 09, 2022 | 173.16 | 175.86 | 170.75 | 170.88 | 573,231 | -0.63(-0.37%) |
Mar 08, 2022 | 166.31 | 174.39 | 166.06 | 171.51 | 427,189 | +5.35(+3.22%) |
Mar 07, 2022 | 169.60 | 171.12 | 164.80 | 166.16 | 435,032 | -3.92(-2.30%) |
Mar 04, 2022 | 170.83 | 172.23 | 167.65 | 170.08 | 549,913 | -2.62(-1.52%) |
Mar 03, 2022 | 174.87 | 177.27 | 171.49 | 172.70 | 336,092 | -3.41(-1.93%) |
Mar 02, 2022 | 171.71 | 177.27 | 171.40 | 176.11 | 419,982 | +5.34(+3.13%) |
Mar 01, 2022 | 172.33 | 175.38 | 169.81 | 170.77 | 538,965 | -1.04(-0.60%) |
Feb 28, 2022 | 163.22 | 172.71 | 162.41 | 171.81 | 536,672 | +6.04(+3.65%) |
Feb 25, 2022 | 159.23 | 165.88 | 160.59 | 165.76 | 295,456 | +6.92(+4.35%) |
Feb 24, 2022 | 154.37 | 159.94 | 153.52 | 158.85 | 362,615 | +1.46(+0.93%) |
Feb 23, 2022 | 167.87 | 167.87 | 157.10 | 157.39 | 603,791 | -6.67(-4.06%) |
Feb 22, 2022 | 161.64 | 166.66 | 160.19 | 164.06 | 464,943 | +1.42(+0.87%) |
Feb 18, 2022 | 162.63 | 0 | -3.60(-2.17%) | |||
Feb 17, 2022 | 166.46 | 168.31 | 165.56 | 166.24 | 277,376 | -2.24(-1.33%) |
Feb 16, 2022 | 167.69 | 169.98 | 165.58 | 168.47 | 387,309 | -0.84(-0.50%) |
Feb 15, 2022 | 165.37 | 169.96 | 165.37 | 169.32 | 316,527 | +5.17(+3.15%) |
Feb 14, 2022 | 166.54 | 168.49 | 163.03 | 164.15 | 366,531 | -1.95(-1.17%) |
Feb 11, 2022 | 167.32 | 170.69 | 165.80 | 166.10 | 286,232 | -2.10(-1.25%) |
Feb 10, 2022 | 166.19 | 172.27 | 165.28 | 168.20 | 316,190 | +1.17(+0.70%) |
Feb 09, 2022 | 163.39 | 167.74 | 163.27 | 167.03 | 511,793 | +4.90(+3.03%) |
Feb 08, 2022 | 159.91 | 162.91 | 158.81 | 162.12 | 291,058 | +2.91(+1.83%) |
Feb 07, 2022 | 159.87 | 161.17 | 156.31 | 159.21 | 393,781 | +2.84(+1.81%) |
Feb 04, 2022 | 156.38 | 158.39 | 153.50 | 156.38 | 377,185 | -0.54(-0.35%) |
Feb 03, 2022 | 157.30 | 159.06 | 156.92 | 398,851 | -2.54(-1.59%) | |
Feb 02, 2022 | 155.72 | 161.54 | 154.51 | 159.46 | 442,868 | +3.09(+1.98%) |