Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 165.86 | 170.25 | 164.85 | 166.24 | 632,144 | +0.35(+0.21%) |
Apr 28, 2022 | 164.58 | 168.03 | 160.37 | 165.89 | 399,576 | +1.81(+1.10%) |
Apr 27, 2022 | 160.76 | 165.65 | 159.25 | 164.08 | 437,304 | +4.23(+2.65%) |
Apr 26, 2022 | 167.31 | 167.34 | 159.67 | 159.85 | 381,397 | -7.75(-4.62%) |
Apr 25, 2022 | 163.23 | 168.00 | 161.13 | 167.60 | 305,931 | +3.29(+2.00%) |
Apr 22, 2022 | 168.96 | 169.01 | 164.02 | 164.31 | 252,784 | -5.63(-3.31%) |
Apr 21, 2022 | 177.17 | 178.39 | 169.66 | 169.94 | 237,927 | -4.09(-2.35%) |
Apr 20, 2022 | 175.06 | 176.61 | 172.19 | 174.03 | 217,293 | -0.59(-0.34%) |
Apr 19, 2022 | 173.90 | 177.02 | 172.89 | 174.62 | 285,535 | +2.15(+1.25%) |
Apr 18, 2022 | 172.95 | 174.88 | 171.38 | 172.47 | 208,840 | -0.99(-0.57%) |
Apr 14, 2022 | 171.68 | 175.69 | 171.19 | 173.46 | 254,064 | +3.17(+1.86%) |
Apr 13, 2022 | 163.31 | 170.57 | 161.31 | 170.29 | 262,083 | +5.71(+3.47%) |
Apr 12, 2022 | 169.60 | 169.60 | 163.88 | 164.58 | 260,550 | -2.99(-1.78%) |
Apr 11, 2022 | 166.92 | 169.89 | 166.38 | 167.57 | 224,029 | +0.30(+0.18%) |
Apr 08, 2022 | 166.51 | 170.19 | 165.10 | 167.27 | 232,127 | +0.47(+0.28%) |
Apr 07, 2022 | 169.78 | 170.04 | 163.78 | 166.80 | 275,400 | -3.69(-2.16%) |
Apr 06, 2022 | 172.24 | 173.70 | 168.78 | 170.49 | 312,548 | -4.68(-2.67%) |
Apr 05, 2022 | 176.32 | 177.46 | 173.94 | 175.17 | 487,004 | +0.69(+0.40%) |
Apr 04, 2022 | 173.08 | 176.74 | 172.44 | 174.48 | 388,322 | +1.95(+1.13%) |
Apr 01, 2022 | 178.33 | 179.13 | 171.10 | 172.53 | 529,647 | -5.92(-3.32%) |
Mar 31, 2022 | 174.20 | 180.39 | 172.64 | 178.45 | 496,728 | +4.43(+2.55%) |
Mar 30, 2022 | 177.14 | 177.84 | 172.49 | 174.02 | 218,119 | -3.49(-1.97%) |
Mar 29, 2022 | 177.58 | 178.62 | 174.63 | 177.51 | 318,413 | +2.62(+1.50%) |
Mar 28, 2022 | 177.13 | 177.82 | 170.92 | 174.89 | 296,145 | -3.02(-1.70%) |
Mar 25, 2022 | 178.57 | 179.28 | 176.73 | 177.91 | 267,804 | -0.22(-0.12%) |
Mar 24, 2022 | 182.68 | 182.72 | 176.95 | 178.13 | 462,908 | -3.95(-2.17%) |
Mar 23, 2022 | 178.15 | 183.11 | 174.90 | 182.08 | 639,699 | +2.23(+1.24%) |
Mar 22, 2022 | 177.33 | 183.38 | 177.33 | 179.85 | 598,129 | +2.38(+1.34%) |
Mar 21, 2022 | 172.88 | 179.88 | 171.81 | 177.47 | 466,517 | +4.18(+2.41%) |
Mar 18, 2022 | 170.40 | 173.59 | 169.62 | 173.29 | 436,166 | +2.82(+1.65%) |
Mar 17, 2022 | 169.65 | 172.25 | 169.45 | 170.47 | 422,995 | -2.51(-1.45%) |
Mar 16, 2022 | 167.93 | 173.18 | 166.35 | 172.98 | 463,217 | +9.76(+5.98%) |
Mar 15, 2022 | 159.64 | 163.52 | 159.25 | 163.22 | 281,255 | +3.66(+2.29%) |
Mar 14, 2022 | 162.15 | 164.11 | 158.41 | 159.56 | 331,107 | -3.10(-1.91%) |
Mar 11, 2022 | 166.25 | 166.35 | 162.50 | 162.66 | 234,334 | -1.61(-0.98%) |
Mar 10, 2022 | 160.07 | 164.90 | 160.01 | 164.27 | 255,815 | +1.01(+0.62%) |
Mar 09, 2022 | 166.97 | 167.97 | 162.19 | 163.26 | 381,246 | -0.73(-0.45%) |
Mar 08, 2022 | 156.89 | 167.64 | 155.54 | 163.99 | 447,913 | +7.64(+4.89%) |
Mar 07, 2022 | 162.13 | 163.06 | 156.19 | 156.35 | 388,411 | -5.62(-3.47%) |
Mar 04, 2022 | 162.49 | 163.78 | 157.74 | 161.97 | 421,645 | -2.24(-1.36%) |
Mar 03, 2022 | 171.07 | 172.28 | 163.44 | 164.21 | 277,022 | -4.54(-2.69%) |
Mar 02, 2022 | 164.30 | 168.94 | 161.84 | 168.75 | 614,455 | +7.03(+4.35%) |
Mar 01, 2022 | 168.96 | 171.49 | 160.18 | 161.72 | 310,383 | -6.79(-4.03%) |
Feb 28, 2022 | 163.65 | 168.95 | 163.34 | 168.51 | 590,209 | +2.87(+1.73%) |
Feb 25, 2022 | 164.63 | 166.88 | 161.06 | 165.64 | 680,497 | +3.01(+1.85%) |
Feb 24, 2022 | 155.86 | 163.08 | 155.39 | 162.63 | 516,258 | +1.55(+0.96%) |
Feb 23, 2022 | 165.61 | 166.94 | 160.84 | 161.08 | 405,668 | -2.75(-1.68%) |
Feb 22, 2022 | 162.08 | 166.59 | 162.08 | 163.83 | 456,768 | +0.57(+0.35%) |
Feb 18, 2022 | 163.26 | 0 | -3.87(-2.32%) | |||
Feb 17, 2022 | 171.15 | 171.16 | 166.07 | 167.13 | 426,310 | -5.77(-3.34%) |
Feb 16, 2022 | 175.81 | 178.60 | 171.79 | 172.90 | 928,495 | -2.17(-1.24%) |
Feb 15, 2022 | 174.00 | 178.41 | 173.63 | 175.07 | 452,893 | +2.25(+1.30%) |
Feb 14, 2022 | 172.25 | 178.14 | 171.30 | 172.82 | 735,505 | +0.89(+0.52%) |
Feb 11, 2022 | 172.20 | 173.35 | 168.09 | 171.93 | 703,918 | +2.97(+1.76%) |
Feb 10, 2022 | 172.90 | 178.21 | 166.68 | 168.96 | 919,855 | +1.81(+1.08%) |
Feb 09, 2022 | 163.81 | 168.73 | 163.81 | 167.15 | 594,559 | +5.86(+3.63%) |
Feb 08, 2022 | 160.00 | 163.03 | 160.00 | 161.29 | 596,132 | +0.76(+0.47%) |
Feb 07, 2022 | 160.35 | 162.91 | 158.85 | 160.53 | 541,704 | +0.36(+0.22%) |
Feb 04, 2022 | 156.10 | 160.76 | 155.02 | 160.17 | 247,173 | +3.34(+2.13%) |
Feb 03, 2022 | 159.60 | 155.43 | 156.83 | 334,577 | -5.69(-3.50%) | |
Feb 02, 2022 | 163.87 | 164.96 | 161.45 | 162.52 | 239,060 | -2.76(-1.67%) |