Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 151.06 | 152.38 | 148.03 | 148.62 | 220,288 | -3.53(-2.32%) |
Apr 28, 2022 | 153.11 | 153.51 | 149.65 | 152.15 | 229,519 | +0.80(+0.53%) |
Apr 27, 2022 | 151.84 | 153.65 | 149.69 | 151.35 | 317,387 | -0.95(-0.62%) |
Apr 26, 2022 | 154.35 | 155.36 | 152.30 | 152.30 | 214,275 | -3.54(-2.27%) |
Apr 25, 2022 | 156.96 | 158.53 | 153.36 | 155.84 | 291,556 | -2.72(-1.72%) |
Apr 22, 2022 | 159.47 | 160.28 | 156.10 | 158.56 | 392,192 | -0.97(-0.61%) |
Apr 21, 2022 | 163.02 | 164.63 | 158.84 | 159.53 | 250,504 | -1.72(-1.06%) |
Apr 20, 2022 | 160.85 | 162.12 | 157.63 | 161.24 | 422,960 | +0.14(+0.09%) |
Apr 19, 2022 | 158.94 | 162.25 | 158.19 | 161.10 | 460,974 | +1.07(+0.67%) |
Apr 18, 2022 | 159.57 | 162.60 | 159.16 | 160.03 | 261,837 | +0.53(+0.33%) |
Apr 14, 2022 | 162.05 | 162.29 | 158.55 | 159.51 | 422,520 | -2.72(-1.68%) |
Apr 13, 2022 | 161.36 | 163.83 | 161.10 | 162.23 | 277,130 | +0.86(+0.53%) |
Apr 12, 2022 | 162.79 | 164.55 | 161.13 | 161.36 | 424,463 | +0.38(+0.24%) |
Apr 11, 2022 | 161.06 | 164.46 | 160.10 | 160.98 | 384,537 | -1.32(-0.82%) |
Apr 08, 2022 | 164.57 | 165.38 | 161.77 | 162.30 | 454,624 | -1.68(-1.02%) |
Apr 07, 2022 | 169.37 | 170.21 | 162.49 | 163.98 | 553,305 | -5.69(-3.36%) |
Apr 06, 2022 | 171.82 | 173.09 | 168.83 | 169.68 | 488,436 | -3.42(-1.97%) |
Apr 05, 2022 | 174.74 | 176.68 | 171.91 | 173.09 | 404,724 | -1.66(-0.95%) |
Apr 04, 2022 | 175.33 | 175.33 | 171.02 | 174.75 | 577,035 | -0.70(-0.40%) |
Apr 01, 2022 | 178.69 | 179.26 | 173.81 | 175.46 | 278,760 | -1.37(-0.77%) |
Mar 31, 2022 | 176.78 | 179.34 | 176.05 | 176.82 | 240,128 | -0.03(-0.02%) |
Mar 30, 2022 | 175.93 | 178.31 | 175.37 | 176.85 | 436,400 | +1.39(+0.79%) |
Mar 29, 2022 | 176.37 | 177.31 | 173.58 | 175.46 | 415,298 | +0.01(+0.01%) |
Mar 28, 2022 | 178.22 | 179.15 | 173.50 | 175.46 | 218,417 | -2.61(-1.46%) |
Mar 25, 2022 | 178.10 | 180.91 | 176.34 | 178.06 | 262,703 | +0.27(+0.15%) |
Mar 24, 2022 | 173.23 | 178.47 | 172.58 | 177.79 | 165,560 | +3.88(+2.23%) |
Mar 23, 2022 | 175.03 | 178.81 | 173.62 | 173.91 | 267,552 | -2.03(-1.15%) |
Mar 22, 2022 | 176.03 | 178.13 | 175.32 | 175.93 | 264,839 | +0.44(+0.25%) |
Mar 21, 2022 | 178.25 | 179.19 | 174.09 | 175.49 | 381,394 | -1.69(-0.95%) |
Mar 18, 2022 | 173.95 | 178.15 | 173.16 | 177.18 | 732,339 | +0.23(+0.13%) |
Mar 17, 2022 | 174.80 | 177.89 | 173.52 | 176.96 | 324,028 | +0.84(+0.48%) |
Mar 16, 2022 | 169.30 | 176.79 | 168.47 | 176.11 | 531,340 | +7.48(+4.43%) |
Mar 15, 2022 | 165.28 | 169.24 | 165.28 | 168.63 | 497,291 | +3.57(+2.17%) |
Mar 14, 2022 | 167.46 | 170.24 | 164.25 | 165.06 | 449,905 | -1.40(-0.84%) |
Mar 11, 2022 | 170.01 | 172.90 | 165.59 | 166.46 | 717,674 | -3.10(-1.83%) |
Mar 10, 2022 | 171.04 | 173.96 | 166.99 | 169.55 | 756,498 | -3.11(-1.80%) |
Mar 09, 2022 | 174.98 | 177.70 | 172.53 | 172.67 | 567,294 | -0.64(-0.37%) |
Mar 08, 2022 | 168.05 | 176.22 | 167.80 | 173.31 | 422,764 | +5.40(+3.22%) |
Mar 07, 2022 | 171.37 | 172.91 | 166.52 | 167.90 | 430,526 | -3.96(-2.30%) |
Mar 04, 2022 | 172.62 | 174.03 | 169.40 | 171.86 | 544,218 | -2.65(-1.52%) |
Mar 03, 2022 | 176.70 | 179.13 | 173.29 | 174.51 | 332,611 | -3.44(-1.93%) |
Mar 02, 2022 | 173.50 | 179.12 | 173.19 | 177.95 | 415,632 | +5.39(+3.13%) |
Mar 01, 2022 | 174.13 | 177.22 | 171.59 | 172.56 | 533,383 | -1.05(-0.61%) |
Feb 28, 2022 | 164.93 | 174.52 | 164.11 | 173.61 | 531,113 | +6.11(+3.65%) |
Feb 25, 2022 | 160.89 | 167.62 | 162.27 | 167.50 | 292,396 | +6.99(+4.35%) |
Feb 24, 2022 | 155.99 | 161.62 | 155.12 | 160.51 | 358,859 | +1.47(+0.93%) |
Feb 23, 2022 | 169.63 | 169.63 | 158.75 | 159.04 | 597,537 | -6.74(-4.06%) |
Feb 22, 2022 | 163.33 | 168.41 | 161.87 | 165.77 | 460,128 | +1.44(+0.87%) |
Feb 18, 2022 | 164.34 | 0 | -3.64(-2.17%) | |||
Feb 17, 2022 | 168.20 | 170.07 | 167.29 | 167.98 | 274,503 | -2.26(-1.33%) |
Feb 16, 2022 | 169.45 | 171.76 | 167.31 | 170.24 | 383,298 | -0.85(-0.50%) |
Feb 15, 2022 | 167.10 | 171.74 | 167.10 | 171.09 | 313,249 | +5.23(+3.15%) |
Feb 14, 2022 | 168.29 | 170.25 | 164.74 | 165.87 | 362,735 | -1.97(-1.17%) |
Feb 11, 2022 | 169.07 | 172.48 | 167.54 | 167.84 | 283,268 | -2.12(-1.25%) |
Feb 10, 2022 | 167.93 | 174.08 | 167.01 | 169.96 | 312,915 | +1.18(+0.70%) |
Feb 09, 2022 | 165.10 | 169.50 | 164.98 | 168.78 | 506,492 | +4.96(+3.03%) |
Feb 08, 2022 | 161.59 | 164.61 | 160.47 | 163.82 | 288,043 | +2.94(+1.83%) |
Feb 07, 2022 | 161.54 | 162.86 | 157.95 | 160.88 | 389,703 | +2.87(+1.81%) |
Feb 04, 2022 | 158.01 | 160.05 | 155.11 | 158.01 | 373,278 | -0.55(-0.35%) |
Feb 03, 2022 | 158.94 | 160.73 | 158.56 | 394,720 | -2.57(-1.59%) | |
Feb 02, 2022 | 157.35 | 163.23 | 156.13 | 161.13 | 438,282 | +3.13(+1.98%) |