Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 172.19 | 172.19 | 164.19 | 164.54 | 1,956,827 | -10.59(-6.04%) |
Apr 28, 2022 | 172.46 | 175.25 | 170.66 | 175.13 | 987,255 | +3.84(+2.24%) |
Apr 27, 2022 | 169.41 | 172.59 | 169.22 | 171.29 | 920,426 | +1.84(+1.08%) |
Apr 26, 2022 | 173.91 | 174.09 | 169.43 | 169.45 | 689,170 | -5.24(-3.00%) |
Apr 25, 2022 | 173.24 | 175.10 | 169.97 | 174.70 | 1,275,394 | +0.84(+0.48%) |
Apr 22, 2022 | 178.33 | 179.30 | 173.75 | 173.86 | 994,944 | -5.98(-3.32%) |
Apr 21, 2022 | 180.66 | 182.64 | 179.11 | 179.84 | 917,681 | +0.24(+0.14%) |
Apr 20, 2022 | 176.32 | 180.10 | 176.32 | 179.59 | 1,212,817 | +4.30(+2.45%) |
Apr 19, 2022 | 176.28 | 176.68 | 172.70 | 175.29 | 1,457,491 | -0.66(-0.38%) |
Apr 18, 2022 | 175.95 | 177.27 | 174.72 | 175.96 | 703,319 | -0.42(-0.24%) |
Apr 14, 2022 | 177.18 | 178.21 | 176.28 | 176.38 | 679,276 | -0.39(-0.22%) |
Apr 13, 2022 | 175.55 | 177.18 | 174.55 | 176.77 | 817,675 | +0.74(+0.42%) |
Apr 12, 2022 | 179.25 | 180.59 | 175.66 | 176.03 | 1,106,579 | -2.90(-1.62%) |
Apr 11, 2022 | 178.71 | 179.57 | 176.82 | 178.93 | 1,212,200 | +0.03(+0.02%) |
Apr 08, 2022 | 177.25 | 179.54 | 176.27 | 178.90 | 1,253,762 | +1.70(+0.96%) |
Apr 07, 2022 | 174.72 | 177.39 | 173.75 | 177.20 | 1,041,172 | +2.34(+1.34%) |
Apr 06, 2022 | 170.38 | 174.92 | 170.09 | 174.85 | 1,081,194 | +4.08(+2.39%) |
Apr 05, 2022 | 169.78 | 173.23 | 169.78 | 170.77 | 892,616 | +0.93(+0.55%) |
Apr 04, 2022 | 172.05 | 172.06 | 168.62 | 169.84 | 732,954 | -2.42(-1.41%) |
Apr 01, 2022 | 171.12 | 173.09 | 170.56 | 172.27 | 818,999 | +1.76(+1.03%) |
Mar 31, 2022 | 169.97 | 172.97 | 169.75 | 170.51 | 1,206,722 | +0.78(+0.46%) |
Mar 30, 2022 | 168.73 | 169.86 | 168.12 | 169.73 | 718,107 | +1.02(+0.60%) |
Mar 29, 2022 | 167.99 | 169.05 | 167.47 | 168.71 | 726,748 | +2.37(+1.43%) |
Mar 28, 2022 | 164.35 | 166.39 | 163.45 | 166.34 | 629,181 | +2.22(+1.35%) |
Mar 25, 2022 | 162.45 | 164.47 | 161.73 | 164.12 | 484,265 | +1.75(+1.08%) |
Mar 24, 2022 | 160.62 | 163.35 | 160.37 | 162.37 | 564,392 | +2.15(+1.34%) |
Mar 23, 2022 | 163.04 | 163.67 | 159.79 | 160.23 | 1,220,301 | -3.45(-2.11%) |
Mar 22, 2022 | 162.86 | 164.09 | 161.74 | 163.67 | 922,257 | +0.96(+0.59%) |
Mar 21, 2022 | 163.40 | 164.32 | 161.98 | 162.72 | 757,367 | -0.73(-0.45%) |
Mar 18, 2022 | 162.12 | 163.86 | 160.39 | 163.45 | 1,470,125 | +2.18(+1.35%) |
Mar 17, 2022 | 158.71 | 161.29 | 158.43 | 161.27 | 987,084 | +2.41(+1.52%) |
Mar 16, 2022 | 155.06 | 159.63 | 154.30 | 158.86 | 1,021,322 | +4.01(+2.59%) |
Mar 15, 2022 | 151.50 | 155.28 | 149.43 | 154.84 | 1,058,899 | +3.73(+2.47%) |
Mar 14, 2022 | 151.52 | 152.86 | 150.03 | 151.11 | 933,162 | +1.09(+0.73%) |
Mar 11, 2022 | 151.98 | 153.05 | 150.01 | 150.02 | 639,461 | -1.39(-0.92%) |
Mar 10, 2022 | 149.74 | 152.72 | 149.65 | 151.41 | 1,466,203 | -0.88(-0.58%) |
Mar 09, 2022 | 149.57 | 155.64 | 149.57 | 152.29 | 1,761,390 | +5.67(+3.87%) |
Mar 08, 2022 | 150.86 | 151.68 | 145.04 | 146.61 | 1,259,432 | -4.32(-2.86%) |
Mar 07, 2022 | 155.14 | 155.97 | 150.08 | 150.93 | 1,223,375 | -5.19(-3.33%) |
Mar 04, 2022 | 153.85 | 156.26 | 152.06 | 156.12 | 873,979 | +1.43(+0.92%) |
Mar 03, 2022 | 155.62 | 156.17 | 153.08 | 154.70 | 719,139 | +0.14(+0.09%) |
Mar 02, 2022 | 153.61 | 155.30 | 152.28 | 154.56 | 851,101 | +2.61(+1.72%) |
Mar 01, 2022 | 153.52 | 153.78 | 151.39 | 151.95 | 1,096,572 | -2.03(-1.32%) |
Feb 28, 2022 | 152.36 | 154.87 | 151.74 | 153.99 | 996,437 | -1.08(-0.70%) |
Feb 25, 2022 | 150.75 | 155.36 | 150.81 | 155.07 | 1,241,823 | +4.75(+3.16%) |
Feb 24, 2022 | 145.09 | 150.75 | 144.10 | 150.32 | 921,671 | +2.67(+1.81%) |
Feb 23, 2022 | 149.90 | 151.66 | 147.46 | 147.65 | 1,151,260 | -2.00(-1.33%) |
Feb 22, 2022 | 150.43 | 151.42 | 148.19 | 149.65 | 1,013,315 | -0.54(-0.36%) |
Feb 18, 2022 | 150.18 | 0 | +0.76(+0.51%) | |||
Feb 17, 2022 | 151.31 | 151.56 | 148.96 | 149.42 | 595,700 | -2.64(-1.73%) |
Feb 16, 2022 | 150.75 | 152.56 | 149.92 | 152.06 | 563,371 | +0.80(+0.53%) |
Feb 15, 2022 | 150.88 | 152.43 | 149.75 | 151.26 | 740,223 | +1.99(+1.33%) |
Feb 14, 2022 | 151.40 | 151.82 | 147.71 | 149.28 | 1,242,333 | -2.24(-1.48%) |
Feb 11, 2022 | 154.84 | 155.71 | 150.66 | 151.51 | 1,029,645 | -3.08(-1.99%) |
Feb 10, 2022 | 153.80 | 157.17 | 153.32 | 154.59 | 1,315,402 | -1.64(-1.05%) |
Feb 09, 2022 | 154.49 | 157.17 | 154.19 | 156.24 | 1,057,599 | +3.34(+2.18%) |
Feb 08, 2022 | 151.88 | 153.24 | 149.59 | 152.90 | 1,345,596 | +0.69(+0.45%) |
Feb 07, 2022 | 152.04 | 153.94 | 151.43 | 152.21 | 702,036 | +0.08(+0.05%) |
Feb 04, 2022 | 149.66 | 153.67 | 149.66 | 152.13 | 619,881 | +1.78(+1.18%) |
Feb 03, 2022 | 152.38 | 149.95 | 150.35 | 894,988 | -2.57(-1.68%) | |
Feb 02, 2022 | 152.52 | 153.66 | 152.12 | 152.92 | 1,248,310 | +0.23(+0.15%) |