Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 158.88 | 163.24 | 153.00 | 153.21 | 4,033,071 | -6.53(-4.09%) |
Apr 28, 2022 | 154.01 | 161.25 | 153.66 | 159.74 | 4,866,317 | +7.51(+4.93%) |
Apr 27, 2022 | 153.82 | 157.30 | 150.44 | 152.23 | 4,826,854 | -0.81(-0.53%) |
Apr 26, 2022 | 158.40 | 159.20 | 152.82 | 153.04 | 4,073,559 | -5.35(-3.38%) |
Apr 25, 2022 | 154.33 | 159.79 | 152.10 | 158.39 | 3,867,513 | +2.30(+1.47%) |
Apr 22, 2022 | 157.84 | 161.67 | 154.78 | 156.09 | 3,867,419 | -1.82(-1.15%) |
Apr 21, 2022 | 168.98 | 170.93 | 156.68 | 157.91 | 4,713,300 | -6.64(-4.04%) |
Apr 20, 2022 | 172.61 | 172.61 | 164.31 | 164.55 | 3,990,688 | -5.57(-3.27%) |
Apr 19, 2022 | 165.74 | 170.82 | 165.71 | 170.12 | 2,856,057 | +4.38(+2.64%) |
Apr 18, 2022 | 169.27 | 170.12 | 164.35 | 165.74 | 3,337,845 | -4.96(-2.91%) |
Apr 14, 2022 | 171.66 | 174.64 | 170.29 | 170.70 | 5,125,320 | -1.15(-0.67%) |
Apr 13, 2022 | 160.84 | 172.96 | 160.65 | 171.85 | 7,213,458 | +11.74(+7.33%) |
Apr 12, 2022 | 163.70 | 166.11 | 157.28 | 160.11 | 4,115,084 | -0.14(-0.09%) |
Apr 11, 2022 | 159.84 | 163.57 | 157.41 | 160.25 | 3,875,487 | -2.31(-1.42%) |
Apr 08, 2022 | 162.52 | 164.90 | 159.35 | 162.56 | 3,448,385 | -3.35(-2.02%) |
Apr 07, 2022 | 163.19 | 167.86 | 161.71 | 165.91 | 4,145,897 | +1.25(+0.76%) |
Apr 06, 2022 | 167.05 | 168.77 | 161.58 | 164.66 | 4,286,400 | -6.55(-3.83%) |
Apr 05, 2022 | 177.19 | 179.09 | 170.12 | 171.21 | 4,061,954 | -5.81(-3.28%) |
Apr 04, 2022 | 175.02 | 177.02 | 172.59 | 177.02 | 3,497,458 | +3.95(+2.28%) |
Apr 01, 2022 | 173.06 | 177.94 | 172.23 | 173.07 | 3,644,942 | +1.31(+0.76%) |
Mar 31, 2022 | 173.54 | 176.15 | 171.16 | 171.76 | 3,231,458 | -1.87(-1.08%) |
Mar 30, 2022 | 173.13 | 176.82 | 172.02 | 173.63 | 3,742,749 | -1.89(-1.08%) |
Mar 29, 2022 | 172.11 | 178.88 | 171.81 | 175.52 | 5,450,278 | +7.87(+4.69%) |
Mar 28, 2022 | 167.22 | 168.72 | 162.43 | 167.65 | 3,829,516 | +0.43(+0.26%) |
Mar 25, 2022 | 169.94 | 170.61 | 164.13 | 167.22 | 2,956,871 | -3.61(-2.11%) |
Mar 24, 2022 | 164.81 | 171.00 | 162.67 | 170.83 | 4,222,090 | +6.67(+4.06%) |
Mar 23, 2022 | 163.64 | 166.89 | 162.88 | 164.16 | 2,823,506 | -2.28(-1.37%) |
Mar 22, 2022 | 163.61 | 168.18 | 162.00 | 166.44 | 4,129,139 | +4.64(+2.87%) |
Mar 21, 2022 | 164.57 | 165.95 | 159.00 | 161.80 | 4,584,183 | -5.20(-3.11%) |
Mar 18, 2022 | 156.07 | 167.18 | 155.70 | 167.00 | 8,475,378 | +9.45(+6.00%) |
Mar 17, 2022 | 153.79 | 157.60 | 151.05 | 157.55 | 5,029,961 | +1.80(+1.16%) |
Mar 16, 2022 | 148.15 | 156.98 | 146.31 | 155.75 | 7,103,161 | +11.80(+8.20%) |
Mar 15, 2022 | 140.00 | 144.73 | 138.32 | 143.95 | 5,487,410 | +5.45(+3.94%) |
Mar 14, 2022 | 143.41 | 144.67 | 136.04 | 138.50 | 6,330,643 | -6.64(-4.57%) |
Mar 11, 2022 | 154.13 | 155.00 | 145.00 | 145.14 | 4,577,310 | -6.67(-4.39%) |
Mar 10, 2022 | 145.22 | 152.89 | 144.41 | 151.81 | 5,298,701 | +3.50(+2.36%) |
Mar 09, 2022 | 145.43 | 150.99 | 145.33 | 148.31 | 7,014,716 | +6.18(+4.35%) |
Mar 08, 2022 | 131.63 | 144.47 | 131.50 | 142.13 | 9,577,683 | +10.54(+8.01%) |
Mar 07, 2022 | 145.00 | 145.27 | 131.52 | 131.59 | 9,159,190 | -11.11(-7.79%) |
Mar 04, 2022 | 150.77 | 151.89 | 140.46 | 142.70 | 8,397,199 | -8.99(-5.93%) |
Mar 03, 2022 | 158.33 | 159.22 | 150.99 | 151.69 | 4,016,045 | -5.84(-3.71%) |
Mar 02, 2022 | 152.48 | 158.08 | 151.89 | 157.53 | 5,022,563 | +6.52(+4.32%) |
Mar 01, 2022 | 150.53 | 154.22 | 149.95 | 151.01 | 5,162,527 | -0.48(-0.32%) |
Feb 28, 2022 | 155.02 | 155.10 | 148.30 | 151.49 | 11,064,405 | -3.60(-2.32%) |
Feb 25, 2022 | 159.26 | 156.75 | 152.91 | 155.09 | 6,173,222 | -3.17(-2.00%) |
Feb 24, 2022 | 141.30 | 158.96 | 141.18 | 158.26 | 10,346,055 | +8.22(+5.48%) |
Feb 23, 2022 | 165.93 | 166.66 | 149.85 | 150.04 | 9,764,391 | -15.20(-9.20%) |
Feb 22, 2022 | 172.13 | 176.38 | 161.32 | 165.24 | 8,383,483 | -9.66(-5.52%) |
Feb 18, 2022 | 174.90 | 0 | -8.70(-4.74%) | |||
Feb 17, 2022 | 184.90 | 188.98 | 181.54 | 183.60 | 7,771,289 | -3.04(-1.63%) |
Feb 16, 2022 | 178.29 | 191.73 | 178.00 | 186.64 | 22,243,408 | +6.57(+3.65%) |
Feb 15, 2022 | 172.92 | 180.63 | 172.75 | 180.07 | 11,618,515 | +10.41(+6.14%) |
Feb 14, 2022 | 166.63 | 171.80 | 165.03 | 169.66 | 4,839,417 | +3.13(+1.88%) |
Feb 11, 2022 | 175.31 | 176.74 | 164.83 | 166.53 | 6,464,447 | -5.42(-3.15%) |
Feb 10, 2022 | 165.24 | 177.06 | 165.25 | 171.95 | 8,253,549 | +2.42(+1.43%) |
Feb 09, 2022 | 165.37 | 170.07 | 165.08 | 169.53 | 4,863,955 | +7.27(+4.48%) |
Feb 08, 2022 | 154.00 | 163.08 | 153.44 | 162.26 | 4,305,819 | +4.35(+2.75%) |
Feb 07, 2022 | 156.79 | 160.88 | 155.95 | 157.91 | 4,699,981 | +2.35(+1.51%) |
Feb 04, 2022 | 150.14 | 157.24 | 150.00 | 155.56 | 4,687,720 | +5.99(+4.00%) |
Feb 03, 2022 | 147.97 | 149.57 | 4,571,430 | -2.19(-1.44%) | ||
Feb 02, 2022 | 156.31 | 156.51 | 150.71 | 151.76 | 3,686,758 | -5.18(-3.30%) |