Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 156.49 | 158.64 | 153.47 | 153.89 | 761,771 | -3.00(-1.91%) |
Apr 28, 2022 | 151.92 | 157.68 | 150.02 | 156.89 | 661,200 | +6.26(+4.16%) |
Apr 27, 2022 | 149.46 | 152.74 | 149.46 | 150.63 | 403,367 | +1.35(+0.90%) |
Apr 26, 2022 | 151.41 | 152.98 | 148.03 | 149.28 | 780,020 | -4.14(-2.70%) |
Apr 25, 2022 | 152.52 | 153.71 | 149.29 | 153.42 | 432,598 | +0.89(+0.58%) |
Apr 22, 2022 | 153.05 | 154.47 | 151.91 | 152.53 | 560,785 | -1.85(-1.20%) |
Apr 21, 2022 | 156.36 | 157.04 | 153.16 | 154.38 | 346,863 | +0.28(+0.18%) |
Apr 20, 2022 | 153.65 | 156.72 | 153.10 | 154.10 | 460,016 | +1.79(+1.18%) |
Apr 19, 2022 | 149.74 | 152.86 | 149.31 | 152.31 | 405,592 | +3.00(+2.01%) |
Apr 18, 2022 | 148.06 | 151.28 | 147.55 | 149.31 | 731,496 | +0.75(+0.50%) |
Apr 14, 2022 | 147.89 | 150.41 | 147.72 | 148.56 | 781,690 | +0.11(+0.07%) |
Apr 13, 2022 | 145.52 | 148.77 | 145.31 | 148.45 | 406,401 | +2.93(+2.01%) |
Apr 12, 2022 | 147.44 | 150.73 | 145.31 | 145.52 | 480,053 | -1.05(-0.72%) |
Apr 11, 2022 | 146.99 | 149.02 | 146.32 | 146.57 | 662,991 | -1.25(-0.85%) |
Apr 08, 2022 | 150.81 | 151.96 | 147.61 | 147.82 | 520,663 | -2.50(-1.66%) |
Apr 07, 2022 | 151.88 | 151.93 | 148.91 | 150.32 | 598,777 | -1.86(-1.22%) |
Apr 06, 2022 | 153.41 | 153.41 | 150.30 | 152.18 | 661,675 | -2.85(-1.84%) |
Apr 05, 2022 | 158.72 | 159.16 | 153.09 | 155.03 | 934,291 | -4.81(-3.01%) |
Apr 04, 2022 | 160.64 | 161.03 | 158.50 | 159.84 | 464,918 | -1.65(-1.02%) |
Apr 01, 2022 | 165.39 | 166.15 | 159.77 | 161.49 | 638,660 | -2.45(-1.49%) |
Mar 31, 2022 | 167.56 | 167.84 | 163.81 | 163.94 | 433,179 | -3.83(-2.28%) |
Mar 30, 2022 | 169.48 | 170.06 | 166.54 | 167.77 | 374,737 | -2.08(-1.22%) |
Mar 29, 2022 | 166.29 | 171.35 | 165.81 | 169.85 | 440,081 | +5.85(+3.57%) |
Mar 28, 2022 | 165.74 | 166.90 | 162.49 | 164.00 | 530,848 | -1.43(-0.86%) |
Mar 25, 2022 | 169.37 | 169.37 | 163.89 | 165.43 | 529,064 | -3.69(-2.18%) |
Mar 24, 2022 | 169.81 | 170.71 | 165.56 | 169.12 | 498,414 | -0.39(-0.23%) |
Mar 23, 2022 | 171.99 | 172.76 | 168.31 | 169.51 | 365,183 | -3.70(-2.14%) |
Mar 22, 2022 | 170.92 | 175.34 | 169.47 | 173.21 | 563,462 | +3.15(+1.85%) |
Mar 21, 2022 | 173.60 | 173.60 | 167.47 | 170.06 | 618,483 | -2.58(-1.49%) |
Mar 18, 2022 | 171.56 | 173.52 | 170.14 | 172.64 | 824,715 | -0.36(-0.21%) |
Mar 17, 2022 | 172.35 | 174.22 | 169.05 | 173.00 | 428,294 | -0.49(-0.28%) |
Mar 16, 2022 | 167.14 | 174.27 | 167.14 | 173.49 | 435,717 | +6.65(+3.99%) |
Mar 15, 2022 | 167.87 | 169.33 | 163.94 | 166.84 | 327,082 | +1.25(+0.75%) |
Mar 14, 2022 | 167.79 | 171.50 | 164.94 | 165.59 | 333,925 | -0.58(-0.35%) |
Mar 11, 2022 | 170.00 | 170.57 | 166.03 | 166.17 | 369,232 | -2.99(-1.77%) |
Mar 10, 2022 | 166.12 | 169.60 | 166.10 | 169.16 | 346,438 | +0.47(+0.28%) |
Mar 09, 2022 | 168.13 | 171.88 | 168.13 | 168.69 | 408,592 | +3.75(+2.27%) |
Mar 08, 2022 | 166.01 | 174.45 | 164.04 | 164.94 | 908,417 | -1.07(-0.64%) |
Mar 07, 2022 | 170.18 | 170.18 | 162.75 | 166.01 | 992,283 | -4.79(-2.80%) |
Mar 04, 2022 | 175.72 | 177.70 | 169.42 | 170.80 | 471,340 | -7.00(-3.94%) |
Mar 03, 2022 | 178.23 | 180.50 | 177.27 | 177.80 | 446,108 | +0.19(+0.11%) |
Mar 02, 2022 | 175.55 | 179.71 | 174.87 | 177.61 | 592,579 | +3.33(+1.91%) |
Mar 01, 2022 | 176.46 | 177.18 | 172.19 | 174.28 | 486,275 | -3.34(-1.88%) |
Feb 28, 2022 | 173.68 | 180.26 | 173.60 | 177.62 | 600,392 | +0.95(+0.54%) |
Feb 25, 2022 | 170.07 | 179.09 | 173.84 | 176.67 | 594,417 | +5.93(+3.47%) |
Feb 24, 2022 | 167.25 | 171.60 | 163.84 | 170.74 | 1,021,249 | -0.26(-0.15%) |
Feb 23, 2022 | 183.24 | 189.59 | 170.27 | 171.00 | 1,042,071 | -11.80(-6.46%) |
Feb 22, 2022 | 188.00 | 194.65 | 182.00 | 182.80 | 520,737 | +0.09(+0.05%) |
Feb 18, 2022 | 182.71 | 0 | -2.96(-1.59%) | |||
Feb 17, 2022 | 190.79 | 191.42 | 185.46 | 185.67 | 544,170 | -6.90(-3.58%) |
Feb 16, 2022 | 191.53 | 193.57 | 190.91 | 192.57 | 431,671 | -0.43(-0.22%) |
Feb 15, 2022 | 191.96 | 194.37 | 190.82 | 193.00 | 529,487 | +3.60(+1.90%) |
Feb 14, 2022 | 191.11 | 194.38 | 187.64 | 189.40 | 665,241 | -2.01(-1.05%) |
Feb 11, 2022 | 195.73 | 196.51 | 189.91 | 191.41 | 375,484 | -4.64(-2.37%) |
Feb 10, 2022 | 197.35 | 199.95 | 195.00 | 196.05 | 290,251 | -3.60(-1.80%) |
Feb 09, 2022 | 197.58 | 201.34 | 197.29 | 199.65 | 515,113 | +3.33(+1.70%) |
Feb 08, 2022 | 189.06 | 197.11 | 189.06 | 196.32 | 797,989 | +8.01(+4.25%) |
Feb 07, 2022 | 182.77 | 189.89 | 181.43 | 188.31 | 772,108 | +4.64(+2.53%) |
Feb 04, 2022 | 182.05 | 185.78 | 181.09 | 183.67 | 306,929 | +0.31(+0.17%) |
Feb 03, 2022 | 179.51 | 183.36 | 858,673 | -1.68(-0.91%) | ||
Feb 02, 2022 | 187.46 | 187.92 | 184.54 | 185.04 | 268,245 | -1.71(-0.92%) |