Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 173.80 | 175.19 | 169.19 | 169.63 | 652,694 | -5.50(-3.14%) |
Apr 28, 2022 | 170.01 | 176.20 | 168.39 | 175.14 | 777,666 | +5.70(+3.36%) |
Apr 27, 2022 | 168.27 | 171.33 | 167.47 | 169.44 | 545,741 | +1.56(+0.93%) |
Apr 26, 2022 | 172.24 | 172.86 | 167.87 | 167.87 | 636,284 | -5.42(-3.13%) |
Apr 25, 2022 | 168.53 | 174.03 | 166.91 | 173.29 | 1,091,152 | +4.85(+2.88%) |
Apr 22, 2022 | 178.01 | 178.12 | 168.30 | 168.44 | 1,145,292 | -10.13(-5.67%) |
Apr 21, 2022 | 181.32 | 182.35 | 176.81 | 178.57 | 709,781 | -1.24(-0.69%) |
Apr 20, 2022 | 176.47 | 180.79 | 175.92 | 179.81 | 672,713 | +5.34(+3.06%) |
Apr 19, 2022 | 171.81 | 174.97 | 171.24 | 174.48 | 643,871 | +3.17(+1.85%) |
Apr 18, 2022 | 171.61 | 173.50 | 169.78 | 171.31 | 448,270 | -0.77(-0.45%) |
Apr 14, 2022 | 173.68 | 175.08 | 172.03 | 172.07 | 544,901 | -1.67(-0.96%) |
Apr 13, 2022 | 172.92 | 174.53 | 172.69 | 173.75 | 525,573 | +0.95(+0.55%) |
Apr 12, 2022 | 174.53 | 177.17 | 172.11 | 172.79 | 384,217 | -0.66(-0.38%) |
Apr 11, 2022 | 173.63 | 176.94 | 173.07 | 173.45 | 491,308 | -0.73(-0.42%) |
Apr 08, 2022 | 174.34 | 176.81 | 171.65 | 174.18 | 440,612 | +0.83(+0.48%) |
Apr 07, 2022 | 176.23 | 176.95 | 172.94 | 173.35 | 1,102,506 | -2.88(-1.64%) |
Apr 06, 2022 | 177.86 | 178.34 | 174.79 | 176.24 | 1,010,654 | -3.30(-1.84%) |
Apr 05, 2022 | 179.11 | 182.09 | 179.11 | 179.54 | 663,597 | -1.07(-0.59%) |
Apr 04, 2022 | 181.52 | 181.86 | 179.53 | 180.61 | 629,391 | -0.73(-0.40%) |
Apr 01, 2022 | 182.49 | 183.60 | 180.74 | 181.34 | 812,777 | +0.47(+0.26%) |
Mar 31, 2022 | 182.74 | 184.57 | 180.86 | 180.87 | 968,149 | -3.37(-1.83%) |
Mar 30, 2022 | 188.42 | 188.75 | 183.32 | 184.23 | 807,928 | -4.14(-2.20%) |
Mar 29, 2022 | 187.06 | 189.04 | 185.17 | 188.38 | 824,288 | +3.98(+2.16%) |
Mar 28, 2022 | 181.16 | 184.47 | 180.06 | 184.40 | 989,065 | +2.54(+1.40%) |
Mar 25, 2022 | 178.34 | 181.96 | 176.35 | 181.86 | 835,394 | +3.81(+2.14%) |
Mar 24, 2022 | 175.81 | 178.06 | 174.88 | 178.05 | 734,288 | +3.45(+1.97%) |
Mar 23, 2022 | 178.38 | 178.65 | 174.45 | 174.60 | 560,420 | -4.64(-2.59%) |
Mar 22, 2022 | 180.54 | 181.65 | 178.20 | 179.24 | 508,523 | -0.28(-0.15%) |
Mar 21, 2022 | 179.57 | 181.66 | 178.49 | 179.52 | 534,190 | -1.12(-0.62%) |
Mar 18, 2022 | 180.15 | 181.57 | 177.22 | 180.64 | 1,028,318 | +0.39(+0.22%) |
Mar 17, 2022 | 176.74 | 180.98 | 175.74 | 180.25 | 531,307 | +1.76(+0.99%) |
Mar 16, 2022 | 180.34 | 183.98 | 174.37 | 178.48 | 961,761 | -0.72(-0.40%) |
Mar 15, 2022 | 177.09 | 180.07 | 173.85 | 179.20 | 1,186,219 | +4.03(+2.30%) |
Mar 14, 2022 | 175.06 | 177.46 | 173.26 | 175.18 | 702,409 | +2.56(+1.48%) |
Mar 11, 2022 | 174.01 | 175.47 | 172.16 | 172.62 | 620,519 | -0.06(-0.03%) |
Mar 10, 2022 | 170.79 | 172.67 | 693,526 | -1.37(-0.79%) | ||
Mar 09, 2022 | 173.33 | 175.47 | 171.08 | 174.04 | 629,896 | +5.73(+3.40%) |
Mar 08, 2022 | 168.15 | 174.45 | 167.37 | 168.31 | 787,719 | +0.76(+0.45%) |
Mar 07, 2022 | 174.56 | 174.85 | 166.91 | 167.56 | 1,368,866 | -6.81(-3.91%) |
Mar 04, 2022 | 171.43 | 174.56 | 169.85 | 174.37 | 1,150,291 | -0.22(-0.12%) |
Mar 03, 2022 | 177.75 | 178.20 | 173.49 | 174.59 | 666,270 | -0.91(-0.52%) |
Mar 02, 2022 | 174.03 | 176.55 | 171.84 | 175.50 | 961,193 | +3.75(+2.18%) |
Mar 01, 2022 | 177.61 | 178.21 | 170.23 | 171.75 | 823,551 | -6.90(-3.86%) |
Feb 28, 2022 | 177.07 | 179.92 | 175.84 | 178.65 | 1,081,210 | -1.60(-0.89%) |
Feb 25, 2022 | 174.19 | 180.63 | 173.89 | 180.26 | 1,063,953 | +6.22(+3.57%) |
Feb 24, 2022 | 167.78 | 174.69 | 166.73 | 174.04 | 1,024,318 | +1.82(+1.06%) |
Feb 23, 2022 | 179.99 | 181.71 | 171.76 | 172.22 | 911,583 | -7.62(-4.24%) |
Feb 22, 2022 | 181.48 | 183.75 | 178.60 | 179.84 | 1,012,631 | -2.21(-1.21%) |
Feb 18, 2022 | 182.05 | 0 | -2.26(-1.23%) | |||
Feb 17, 2022 | 187.70 | 189.16 | 184.12 | 184.31 | 1,017,552 | -4.04(-2.14%) |
Feb 16, 2022 | 185.10 | 188.60 | 180.49 | 188.35 | 1,222,633 | +2.56(+1.38%) |
Feb 15, 2022 | 181.79 | 187.24 | 181.61 | 185.79 | 881,550 | +5.13(+2.84%) |
Feb 14, 2022 | 183.71 | 186.71 | 179.22 | 180.66 | 853,668 | -3.06(-1.66%) |
Feb 11, 2022 | 184.40 | 187.27 | 182.70 | 183.71 | 1,055,811 | -1.91(-1.03%) |
Feb 10, 2022 | 183.00 | 189.91 | 179.47 | 185.62 | 1,191,319 | +0.11(+0.06%) |
Feb 09, 2022 | 184.27 | 186.44 | 184.00 | 185.51 | 781,384 | +3.16(+1.74%) |
Feb 08, 2022 | 179.38 | 182.82 | 179.29 | 182.35 | 705,594 | +3.13(+1.75%) |
Feb 07, 2022 | 181.67 | 181.67 | 177.70 | 179.21 | 961,772 | -1.59(-0.88%) |
Feb 04, 2022 | 181.49 | 182.48 | 178.70 | 180.81 | 929,402 | -1.30(-0.71%) |
Feb 03, 2022 | 184.17 | 181.33 | 182.10 | 676,305 | -4.54(-2.43%) | |
Feb 02, 2022 | 187.57 | 188.65 | 186.19 | 186.64 | 530,946 | -1.40(-0.74%) |