Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 178.60 | 179.79 | 174.52 | 175.12 | 500,207 | -4.18(-2.33%) |
Apr 28, 2022 | 179.69 | 179.76 | 176.91 | 179.30 | 403,593 | +0.19(+0.11%) |
Apr 27, 2022 | 177.97 | 181.21 | 177.16 | 179.10 | 462,854 | +1.09(+0.61%) |
Apr 26, 2022 | 179.10 | 180.79 | 177.69 | 178.02 | 525,744 | -2.19(-1.21%) |
Apr 25, 2022 | 178.36 | 180.66 | 175.66 | 180.20 | 398,505 | +0.57(+0.32%) |
Apr 22, 2022 | 182.42 | 183.44 | 179.51 | 179.63 | 378,845 | -3.62(-1.98%) |
Apr 21, 2022 | 186.79 | 186.90 | 182.93 | 183.25 | 344,862 | -2.69(-1.44%) |
Apr 20, 2022 | 183.30 | 186.38 | 183.14 | 185.94 | 338,649 | +3.47(+1.90%) |
Apr 19, 2022 | 182.19 | 183.85 | 181.69 | 182.47 | 545,762 | +0.19(+0.11%) |
Apr 18, 2022 | 181.72 | 183.82 | 181.65 | 182.28 | 224,046 | +0.02(+0.01%) |
Apr 14, 2022 | 181.21 | 183.12 | 181.20 | 182.26 | 322,348 | +1.47(+0.81%) |
Apr 13, 2022 | 178.06 | 180.87 | 178.02 | 180.79 | 251,094 | +1.72(+0.96%) |
Apr 12, 2022 | 179.68 | 181.57 | 178.57 | 179.06 | 310,872 | -0.84(-0.47%) |
Apr 11, 2022 | 180.21 | 182.19 | 179.34 | 179.90 | 296,541 | +0.63(+0.35%) |
Apr 08, 2022 | 180.14 | 180.90 | 178.92 | 179.28 | 341,828 | +0.44(+0.25%) |
Apr 07, 2022 | 177.75 | 179.60 | 175.84 | 178.83 | 381,908 | +1.14(+0.64%) |
Apr 06, 2022 | 174.77 | 178.00 | 174.45 | 177.70 | 476,562 | +2.59(+1.48%) |
Apr 05, 2022 | 174.68 | 176.99 | 174.68 | 175.11 | 336,071 | +0.07(+0.04%) |
Apr 04, 2022 | 178.34 | 178.34 | 174.58 | 175.04 | 426,722 | -3.49(-1.95%) |
Apr 01, 2022 | 175.66 | 178.68 | 175.66 | 178.53 | 442,980 | +3.46(+1.97%) |
Mar 31, 2022 | 175.13 | 177.29 | 175.07 | 175.07 | 475,212 | -0.33(-0.19%) |
Mar 30, 2022 | 174.94 | 176.53 | 174.06 | 175.40 | 450,098 | +0.83(+0.47%) |
Mar 29, 2022 | 177.45 | 178.09 | 173.88 | 174.57 | 382,973 | -2.27(-1.28%) |
Mar 28, 2022 | 177.38 | 177.38 | 175.21 | 176.84 | 279,354 | -0.78(-0.44%) |
Mar 25, 2022 | 176.53 | 177.96 | 176.01 | 177.62 | 406,931 | +1.55(+0.88%) |
Mar 24, 2022 | 172.83 | 176.26 | 171.64 | 176.07 | 454,393 | +3.75(+2.18%) |
Mar 23, 2022 | 172.39 | 173.08 | 171.39 | 172.32 | 393,638 | -0.62(-0.36%) |
Mar 22, 2022 | 172.87 | 174.64 | 172.17 | 172.93 | 353,913 | +1.38(+0.80%) |
Mar 21, 2022 | 170.89 | 172.12 | 169.50 | 171.56 | 416,772 | +1.69(+1.00%) |
Mar 18, 2022 | 169.75 | 169.98 | 167.35 | 169.86 | 865,001 | +0.30(+0.18%) |
Mar 17, 2022 | 166.63 | 169.64 | 166.41 | 169.56 | 347,551 | +1.69(+1.00%) |
Mar 16, 2022 | 168.15 | 168.89 | 165.22 | 167.88 | 406,862 | +0.82(+0.49%) |
Mar 15, 2022 | 164.95 | 167.45 | 164.95 | 167.06 | 345,323 | +2.76(+1.68%) |
Mar 14, 2022 | 165.22 | 166.13 | 162.97 | 164.30 | 402,935 | +0.66(+0.41%) |
Mar 11, 2022 | 164.13 | 166.16 | 163.61 | 163.63 | 258,676 | +0.53(+0.32%) |
Mar 10, 2022 | 160.72 | 163.40 | 163.10 | 323,712 | +0.61(+0.37%) | |
Mar 09, 2022 | 163.17 | 165.57 | 161.60 | 162.50 | 372,957 | +2.48(+1.55%) |
Mar 08, 2022 | 162.93 | 164.49 | 159.72 | 160.01 | 328,528 | -1.98(-1.22%) |
Mar 07, 2022 | 161.53 | 162.98 | 160.05 | 162.00 | 429,250 | -1.10(-0.67%) |
Mar 04, 2022 | 161.72 | 163.14 | 160.34 | 163.09 | 373,251 | -1.16(-0.71%) |
Mar 03, 2022 | 163.48 | 164.94 | 161.86 | 164.26 | 391,241 | +1.66(+1.02%) |
Mar 02, 2022 | 160.28 | 163.60 | 160.16 | 162.60 | 353,257 | +3.62(+2.28%) |
Mar 01, 2022 | 162.86 | 163.30 | 157.82 | 158.98 | 553,112 | -4.42(-2.70%) |
Feb 28, 2022 | 158.68 | 165.29 | 158.68 | 163.40 | 613,584 | +1.25(+0.77%) |
Feb 25, 2022 | 157.79 | 162.23 | 159.08 | 162.15 | 585,038 | +5.38(+3.43%) |
Feb 24, 2022 | 152.76 | 157.50 | 151.32 | 156.77 | 859,017 | -0.10(-0.06%) |
Feb 23, 2022 | 159.12 | 159.77 | 156.34 | 156.86 | 421,069 | -1.46(-0.92%) |
Feb 22, 2022 | 158.69 | 160.76 | 157.23 | 158.32 | 582,890 | -0.40(-0.25%) |
Feb 18, 2022 | 158.72 | 0 | -0.46(-0.29%) | |||
Feb 17, 2022 | 158.83 | 160.06 | 158.19 | 159.18 | 562,958 | -1.13(-0.71%) |
Feb 16, 2022 | 157.79 | 160.91 | 157.32 | 160.31 | 482,736 | +1.47(+0.92%) |
Feb 15, 2022 | 157.22 | 160.09 | 157.09 | 158.85 | 574,625 | +3.53(+2.27%) |
Feb 14, 2022 | 155.87 | 156.83 | 153.68 | 155.32 | 653,310 | +0.06(+0.04%) |
Feb 11, 2022 | 155.60 | 157.90 | 154.42 | 155.26 | 530,308 | -0.61(-0.39%) |
Feb 10, 2022 | 159.03 | 160.04 | 154.67 | 155.88 | 585,497 | -3.82(-2.40%) |
Feb 09, 2022 | 155.49 | 161.42 | 155.49 | 159.70 | 872,116 | +10.09(+6.74%) |
Feb 08, 2022 | 147.54 | 149.75 | 146.37 | 149.61 | 746,577 | +3.16(+2.16%) |
Feb 07, 2022 | 146.77 | 147.98 | 146.22 | 146.45 | 469,640 | -0.32(-0.22%) |
Feb 04, 2022 | 144.96 | 148.31 | 144.54 | 146.77 | 498,130 | +1.22(+0.84%) |
Feb 03, 2022 | 147.07 | 145.30 | 145.55 | 336,579 | -1.14(-0.78%) | |
Feb 02, 2022 | 144.61 | 147.01 | 144.61 | 146.69 | 388,047 | +1.67(+1.15%) |