Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 162.63 | 166.49 | 160.63 | 162.49 | 105,747 | -0.16(-0.10%) |
Apr 28, 2022 | 167.15 | 168.84 | 161.83 | 162.65 | 131,278 | -2.79(-1.69%) |
Apr 27, 2022 | 162.99 | 168.17 | 161.12 | 165.44 | 98,454 | +2.39(+1.46%) |
Apr 26, 2022 | 168.05 | 168.88 | 162.68 | 163.05 | 102,166 | -7.49(-4.39%) |
Apr 25, 2022 | 162.42 | 171.08 | 160.74 | 170.54 | 123,140 | +8.56(+5.29%) |
Apr 22, 2022 | 170.96 | 172.58 | 161.13 | 161.97 | 139,260 | -8.12(-4.77%) |
Apr 21, 2022 | 179.52 | 179.65 | 169.78 | 170.09 | 98,577 | -7.49(-4.22%) |
Apr 20, 2022 | 172.83 | 177.98 | 171.96 | 177.58 | 170,609 | +5.86(+3.41%) |
Apr 19, 2022 | 163.63 | 173.64 | 163.63 | 171.72 | 140,454 | +8.09(+4.94%) |
Apr 18, 2022 | 168.37 | 168.37 | 162.68 | 163.63 | 133,686 | -4.05(-2.42%) |
Apr 14, 2022 | 168.93 | 169.74 | 165.81 | 167.69 | 74,718 | -0.79(-0.47%) |
Apr 13, 2022 | 166.18 | 169.33 | 166.12 | 168.48 | 95,794 | +2.96(+1.79%) |
Apr 12, 2022 | 167.13 | 169.03 | 163.55 | 165.52 | 116,685 | -0.20(-0.12%) |
Apr 11, 2022 | 163.08 | 167.81 | 163.04 | 165.72 | 114,211 | +1.99(+1.21%) |
Apr 08, 2022 | 161.77 | 167.45 | 161.77 | 163.73 | 94,085 | +1.15(+0.71%) |
Apr 07, 2022 | 159.80 | 163.33 | 156.53 | 162.58 | 140,874 | +3.34(+2.10%) |
Apr 06, 2022 | 159.12 | 160.33 | 155.96 | 159.24 | 195,747 | -1.72(-1.07%) |
Apr 05, 2022 | 164.53 | 164.53 | 160.05 | 160.96 | 157,088 | -2.45(-1.50%) |
Apr 04, 2022 | 161.37 | 164.68 | 160.43 | 163.41 | 131,752 | +2.76(+1.72%) |
Apr 01, 2022 | 157.15 | 161.33 | 155.98 | 160.65 | 137,192 | +5.07(+3.26%) |
Mar 31, 2022 | 155.79 | 157.43 | 153.43 | 155.59 | 104,546 | -0.24(-0.15%) |
Mar 30, 2022 | 160.68 | 160.68 | 155.22 | 155.82 | 90,067 | -5.10(-3.17%) |
Mar 29, 2022 | 158.26 | 161.62 | 156.43 | 160.93 | 123,288 | +5.16(+3.32%) |
Mar 28, 2022 | 153.55 | 155.87 | 153.12 | 155.76 | 94,685 | -0.25(-0.16%) |
Mar 25, 2022 | 155.98 | 157.10 | 153.69 | 156.01 | 100,810 | -0.01(-0.01%) |
Mar 24, 2022 | 160.00 | 160.00 | 153.61 | 156.02 | 129,289 | -3.60(-2.25%) |
Mar 23, 2022 | 163.51 | 163.51 | 159.15 | 159.61 | 96,025 | -5.89(-3.56%) |
Mar 22, 2022 | 169.49 | 170.37 | 163.20 | 165.51 | 162,113 | -1.91(-1.14%) |
Mar 21, 2022 | 171.01 | 173.47 | 162.03 | 167.42 | 137,693 | -2.27(-1.34%) |
Mar 18, 2022 | 164.45 | 170.95 | 164.44 | 169.69 | 203,741 | +5.23(+3.18%) |
Mar 17, 2022 | 159.00 | 164.71 | 158.90 | 164.46 | 92,821 | +4.69(+2.94%) |
Mar 16, 2022 | 155.78 | 159.95 | 154.15 | 159.77 | 92,160 | +5.40(+3.50%) |
Mar 15, 2022 | 148.99 | 154.88 | 148.12 | 154.37 | 105,593 | +5.33(+3.58%) |
Mar 14, 2022 | 156.44 | 156.78 | 147.08 | 149.04 | 131,030 | -8.34(-5.30%) |
Mar 11, 2022 | 160.41 | 161.50 | 156.92 | 157.38 | 94,703 | -1.62(-1.02%) |
Mar 10, 2022 | 164.97 | 165.48 | 157.63 | 159.00 | 134,849 | -7.18(-4.32%) |
Mar 09, 2022 | 162.17 | 170.95 | 162.16 | 166.18 | 119,172 | +2.52(+1.54%) |
Mar 08, 2022 | 161.99 | 167.00 | 157.65 | 163.66 | 154,352 | +2.16(+1.34%) |
Mar 07, 2022 | 166.44 | 167.19 | 160.41 | 161.50 | 180,416 | -8.16(-4.81%) |
Mar 04, 2022 | 170.37 | 171.00 | 164.36 | 169.66 | 145,280 | -2.25(-1.31%) |
Mar 03, 2022 | 175.56 | 175.71 | 169.97 | 171.91 | 120,964 | -3.33(-1.90%) |
Mar 02, 2022 | 175.67 | 177.16 | 172.81 | 175.25 | 101,861 | -0.39(-0.22%) |
Mar 01, 2022 | 169.03 | 178.54 | 166.57 | 175.64 | 375,281 | +6.19(+3.65%) |
Feb 28, 2022 | 159.78 | 170.15 | 159.78 | 169.45 | 316,245 | +7.23(+4.46%) |
Feb 25, 2022 | 158.90 | 162.93 | 154.60 | 162.22 | 164,073 | +4.94(+3.14%) |
Feb 24, 2022 | 154.48 | 160.27 | 151.48 | 157.28 | 302,404 | -3.21(-2.00%) |
Feb 23, 2022 | 168.45 | 168.45 | 160.09 | 160.49 | 165,106 | -6.10(-3.66%) |
Feb 22, 2022 | 159.90 | 168.54 | 157.34 | 166.59 | 355,261 | +5.28(+3.28%) |
Feb 18, 2022 | 161.31 | 0 | -7.26(-4.31%) | |||
Feb 17, 2022 | 172.00 | 173.48 | 167.63 | 168.57 | 89,727 | -5.67(-3.25%) |
Feb 16, 2022 | 175.05 | 175.69 | 171.39 | 174.24 | 76,159 | +0.41(+0.24%) |
Feb 15, 2022 | 174.29 | 177.03 | 172.33 | 173.83 | 96,187 | +1.94(+1.13%) |
Feb 14, 2022 | 173.55 | 176.58 | 170.37 | 171.89 | 84,097 | -2.05(-1.18%) |
Feb 11, 2022 | 176.21 | 177.42 | 171.64 | 173.94 | 76,333 | +0.04(+0.02%) |
Feb 10, 2022 | 174.92 | 178.46 | 172.94 | 173.90 | 84,770 | -1.95(-1.11%) |
Feb 09, 2022 | 179.89 | 182.96 | 175.10 | 175.85 | 131,222 | -2.82(-1.58%) |
Feb 08, 2022 | 175.57 | 179.10 | 174.94 | 178.67 | 94,620 | +3.99(+2.28%) |
Feb 07, 2022 | 171.40 | 176.82 | 171.40 | 174.68 | 90,421 | +3.28(+1.91%) |
Feb 04, 2022 | 169.45 | 172.39 | 167.69 | 171.40 | 126,915 | +2.30(+1.36%) |
Feb 03, 2022 | 174.72 | 168.85 | 169.11 | 81,729 | -8.44(-4.75%) | |
Feb 02, 2022 | 182.15 | 183.86 | 175.83 | 177.54 | 117,573 | -3.42(-1.89%) |