Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 178.55 | 179.74 | 174.47 | 175.07 | 500,346 | -4.18(-2.33%) |
Apr 28, 2022 | 179.64 | 179.71 | 176.86 | 179.25 | 403,705 | +0.19(+0.11%) |
Apr 27, 2022 | 177.92 | 181.16 | 177.11 | 179.05 | 462,983 | +1.09(+0.61%) |
Apr 26, 2022 | 179.05 | 180.74 | 177.64 | 177.97 | 525,890 | -2.19(-1.21%) |
Apr 25, 2022 | 178.31 | 180.61 | 175.61 | 180.15 | 398,615 | +0.57(+0.32%) |
Apr 22, 2022 | 182.37 | 183.39 | 179.46 | 179.58 | 378,950 | -3.62(-1.98%) |
Apr 21, 2022 | 186.74 | 186.85 | 182.88 | 183.20 | 344,958 | -2.69(-1.44%) |
Apr 20, 2022 | 183.25 | 186.33 | 183.09 | 185.89 | 338,743 | +3.47(+1.90%) |
Apr 19, 2022 | 182.13 | 183.80 | 181.64 | 182.42 | 545,913 | +0.19(+0.11%) |
Apr 18, 2022 | 181.67 | 183.77 | 181.59 | 182.23 | 224,109 | +0.02(+0.01%) |
Apr 14, 2022 | 181.16 | 183.07 | 181.15 | 182.21 | 322,438 | +1.47(+0.81%) |
Apr 13, 2022 | 178.01 | 180.82 | 177.97 | 180.74 | 251,164 | +1.72(+0.96%) |
Apr 12, 2022 | 179.63 | 181.52 | 178.53 | 179.02 | 310,958 | -0.84(-0.47%) |
Apr 11, 2022 | 180.16 | 182.13 | 179.28 | 179.85 | 296,623 | +0.63(+0.35%) |
Apr 08, 2022 | 180.09 | 180.85 | 178.87 | 179.23 | 341,923 | +0.44(+0.25%) |
Apr 07, 2022 | 177.70 | 179.55 | 175.80 | 178.78 | 382,014 | +1.14(+0.64%) |
Apr 06, 2022 | 174.72 | 177.95 | 174.41 | 177.65 | 476,694 | +2.59(+1.48%) |
Apr 05, 2022 | 174.63 | 176.94 | 174.63 | 175.06 | 336,165 | +0.07(+0.04%) |
Apr 04, 2022 | 178.29 | 178.29 | 174.53 | 174.99 | 426,840 | -3.49(-1.95%) |
Apr 01, 2022 | 175.61 | 178.63 | 175.61 | 178.48 | 443,103 | +3.46(+1.97%) |
Mar 31, 2022 | 175.08 | 177.25 | 175.02 | 175.02 | 475,344 | -0.33(-0.19%) |
Mar 30, 2022 | 174.89 | 176.48 | 174.01 | 175.35 | 450,223 | +0.83(+0.47%) |
Mar 29, 2022 | 177.40 | 178.04 | 173.83 | 174.52 | 383,080 | -2.27(-1.28%) |
Mar 28, 2022 | 177.33 | 177.33 | 175.16 | 176.79 | 279,431 | -0.78(-0.44%) |
Mar 25, 2022 | 176.48 | 177.91 | 175.96 | 177.57 | 407,044 | +1.55(+0.88%) |
Mar 24, 2022 | 172.78 | 176.22 | 171.59 | 176.02 | 454,519 | +3.75(+2.18%) |
Mar 23, 2022 | 172.34 | 173.03 | 171.34 | 172.27 | 393,747 | -0.62(-0.36%) |
Mar 22, 2022 | 172.83 | 174.59 | 172.12 | 172.88 | 354,011 | +1.38(+0.80%) |
Mar 21, 2022 | 170.84 | 172.08 | 169.45 | 171.51 | 416,888 | +1.69(+1.00%) |
Mar 18, 2022 | 169.70 | 169.93 | 167.30 | 169.81 | 865,241 | +0.30(+0.18%) |
Mar 17, 2022 | 166.59 | 169.59 | 166.36 | 169.51 | 347,648 | +1.68(+1.00%) |
Mar 16, 2022 | 168.10 | 168.84 | 165.17 | 167.83 | 406,975 | +0.82(+0.49%) |
Mar 15, 2022 | 164.91 | 167.41 | 164.91 | 167.01 | 345,419 | +2.76(+1.68%) |
Mar 14, 2022 | 165.17 | 166.09 | 162.92 | 164.25 | 403,047 | +0.66(+0.41%) |
Mar 11, 2022 | 164.09 | 166.12 | 163.57 | 163.59 | 258,748 | +0.53(+0.32%) |
Mar 10, 2022 | 160.68 | 163.35 | 163.06 | 323,802 | +0.61(+0.37%) | |
Mar 09, 2022 | 163.12 | 165.52 | 161.56 | 162.45 | 373,060 | +2.48(+1.55%) |
Mar 08, 2022 | 162.88 | 164.44 | 159.68 | 159.97 | 328,619 | -1.98(-1.22%) |
Mar 07, 2022 | 161.49 | 162.93 | 160.00 | 161.95 | 429,369 | -1.10(-0.67%) |
Mar 04, 2022 | 161.67 | 163.09 | 160.29 | 163.05 | 373,354 | -1.16(-0.71%) |
Mar 03, 2022 | 163.43 | 164.90 | 161.81 | 164.21 | 391,349 | +1.66(+1.02%) |
Mar 02, 2022 | 160.24 | 163.56 | 160.12 | 162.56 | 353,356 | +3.62(+2.28%) |
Mar 01, 2022 | 162.82 | 163.26 | 157.77 | 158.94 | 553,265 | -4.42(-2.70%) |
Feb 28, 2022 | 158.64 | 165.24 | 158.64 | 163.35 | 613,755 | +1.25(+0.77%) |
Feb 25, 2022 | 157.74 | 162.18 | 159.03 | 162.10 | 585,200 | +5.38(+3.43%) |
Feb 24, 2022 | 152.72 | 157.46 | 151.28 | 156.72 | 859,256 | -0.10(-0.06%) |
Feb 23, 2022 | 159.08 | 159.72 | 156.30 | 156.82 | 421,186 | -1.46(-0.92%) |
Feb 22, 2022 | 158.65 | 160.72 | 157.18 | 158.28 | 583,052 | -0.40(-0.25%) |
Feb 18, 2022 | 158.68 | 0 | -0.46(-0.29%) | |||
Feb 17, 2022 | 158.78 | 160.01 | 158.14 | 159.14 | 563,115 | -1.13(-0.71%) |
Feb 16, 2022 | 157.75 | 160.86 | 157.28 | 160.27 | 482,870 | +1.47(+0.92%) |
Feb 15, 2022 | 157.17 | 160.05 | 157.05 | 158.80 | 574,784 | +3.53(+2.27%) |
Feb 14, 2022 | 155.82 | 156.78 | 153.64 | 155.28 | 653,492 | +0.06(+0.04%) |
Feb 11, 2022 | 155.55 | 157.85 | 154.38 | 155.22 | 530,455 | -0.61(-0.39%) |
Feb 10, 2022 | 158.99 | 159.99 | 154.62 | 155.83 | 585,660 | -3.82(-2.40%) |
Feb 09, 2022 | 155.45 | 161.37 | 155.45 | 159.66 | 872,359 | +10.08(+6.74%) |
Feb 08, 2022 | 147.50 | 149.71 | 146.33 | 149.57 | 746,785 | +3.16(+2.16%) |
Feb 07, 2022 | 146.72 | 147.94 | 146.18 | 146.41 | 469,770 | -0.32(-0.22%) |
Feb 04, 2022 | 144.92 | 148.27 | 144.50 | 146.72 | 498,269 | +1.22(+0.84%) |
Feb 03, 2022 | 147.03 | 145.26 | 145.51 | 336,673 | -1.14(-0.78%) | |
Feb 02, 2022 | 144.57 | 146.97 | 144.57 | 146.65 | 388,154 | +1.67(+1.15%) |