Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 147.69 | 148.30 | 144.19 | 144.29 | 10,434 | -3.65(-2.47%) |
Apr 28, 2022 | 146.65 | 148.24 | 145.53 | 147.94 | 9,484 | +2.64(+1.82%) |
Apr 27, 2022 | 145.09 | 146.38 | 144.22 | 145.30 | 76,987 | +0.45(+0.31%) |
Apr 26, 2022 | 147.81 | 147.81 | 144.84 | 144.84 | 7,406 | -4.11(-2.76%) |
Apr 25, 2022 | 147.36 | 148.95 | 146.14 | 148.95 | 22,659 | +0.52(+0.35%) |
Apr 22, 2022 | 151.61 | 151.61 | 148.43 | 148.43 | 7,837 | -3.52(-2.32%) |
Apr 21, 2022 | 155.41 | 155.86 | 151.93 | 151.96 | 36,255 | -2.27(-1.47%) |
Apr 20, 2022 | 154.31 | 154.82 | 154.15 | 154.23 | 12,288 | +0.18(+0.11%) |
Apr 19, 2022 | 151.96 | 154.31 | 151.96 | 154.05 | 12,614 | +1.63(+1.07%) |
Apr 18, 2022 | 152.36 | 153.00 | 151.88 | 152.42 | 17,981 | -0.56(-0.36%) |
Apr 14, 2022 | 154.40 | 154.40 | 152.98 | 152.98 | 13,722 | -1.44(-0.93%) |
Apr 13, 2022 | 152.68 | 154.66 | 152.68 | 154.42 | 40,378 | +1.74(+1.14%) |
Apr 12, 2022 | 154.44 | 155.09 | 152.58 | 152.68 | 12,802 | -0.99(-0.64%) |
Apr 11, 2022 | 154.54 | 154.87 | 153.52 | 153.67 | 15,114 | -2.00(-1.28%) |
Apr 08, 2022 | 155.08 | 156.46 | 155.08 | 155.67 | 7,442 | -0.15(-0.10%) |
Apr 07, 2022 | 155.84 | 156.56 | 154.59 | 155.82 | 9,827 | +0.07(+0.04%) |
Apr 06, 2022 | 155.99 | 156.12 | 155.06 | 155.76 | 9,101 | -1.41(-0.90%) |
Apr 05, 2022 | 159.14 | 159.48 | 157.16 | 157.17 | 18,954 | -2.34(-1.46%) |
Apr 04, 2022 | 158.64 | 159.54 | 158.53 | 159.51 | 18,870 | +1.29(+0.81%) |
Apr 01, 2022 | 158.11 | 158.22 | 157.20 | 158.22 | 10,788 | +1.24(+0.79%) |
Mar 31, 2022 | 159.24 | 159.43 | 156.98 | 156.98 | 84,426 | -2.56(-1.60%) |
Mar 30, 2022 | 160.29 | 160.66 | 158.95 | 159.54 | 83,392 | -0.99(-0.62%) |
Mar 29, 2022 | 160.11 | 160.70 | 159.50 | 160.53 | 22,821 | +2.56(+1.62%) |
Mar 28, 2022 | 157.03 | 157.99 | 156.50 | 157.97 | 36,325 | +0.60(+0.38%) |
Mar 25, 2022 | 157.03 | 157.61 | 156.17 | 157.37 | 13,679 | +0.35(+0.22%) |
Mar 24, 2022 | 155.81 | 157.03 | 155.58 | 157.03 | 49,257 | +1.89(+1.22%) |
Mar 23, 2022 | 155.94 | 156.67 | 155.13 | 155.13 | 8,606 | -2.10(-1.33%) |
Mar 22, 2022 | 155.97 | 157.38 | 155.97 | 157.23 | 40,374 | +2.11(+1.36%) |
Mar 21, 2022 | 155.48 | 155.91 | 154.42 | 155.12 | 10,331 | -0.82(-0.52%) |
Mar 18, 2022 | 154.26 | 156.00 | 153.96 | 155.94 | 44,408 | +2.11(+1.37%) |
Mar 17, 2022 | 151.70 | 153.93 | 151.70 | 153.83 | 14,818 | +1.29(+0.84%) |
Mar 16, 2022 | 149.87 | 152.55 | 149.38 | 152.55 | 34,577 | +4.99(+3.38%) |
Mar 15, 2022 | 145.99 | 147.74 | 145.74 | 147.56 | 27,596 | +2.26(+1.56%) |
Mar 14, 2022 | 146.64 | 147.47 | 145.14 | 145.30 | 601,891 | -0.62(-0.42%) |
Mar 11, 2022 | 149.07 | 149.21 | 145.91 | 145.91 | 21,309 | -2.07(-1.40%) |
Mar 10, 2022 | 147.42 | 148.36 | 147.01 | 147.98 | 17,283 | -1.36(-0.91%) |
Mar 09, 2022 | 147.84 | 149.93 | 147.84 | 149.34 | 29,792 | +4.27(+2.94%) |
Mar 08, 2022 | 145.60 | 147.95 | 144.05 | 145.07 | 49,033 | -0.27(-0.19%) |
Mar 07, 2022 | 149.02 | 149.17 | 145.23 | 145.34 | 75,845 | -4.23(-2.83%) |
Mar 04, 2022 | 149.94 | 150.07 | 148.59 | 149.57 | 26,366 | -2.41(-1.58%) |
Mar 03, 2022 | 154.03 | 154.30 | 151.57 | 151.98 | 35,765 | -1.96(-1.27%) |
Mar 02, 2022 | 152.13 | 153.94 | 151.99 | 153.94 | 13,437 | +2.45(+1.62%) |
Mar 01, 2022 | 153.43 | 153.93 | 150.87 | 151.49 | 16,398 | -2.59(-1.68%) |
Feb 28, 2022 | 152.79 | 154.24 | 152.61 | 154.08 | 33,090 | -1.00(-0.65%) |
Feb 25, 2022 | 152.46 | 155.19 | 152.93 | 155.08 | 179,147 | +3.62(+2.39%) |
Feb 24, 2022 | 146.25 | 151.68 | 146.25 | 151.47 | 33,477 | +0.38(+0.25%) |
Feb 23, 2022 | 154.66 | 154.66 | 151.09 | 151.09 | 14,022 | -2.39(-1.55%) |
Feb 22, 2022 | 154.07 | 155.15 | 152.37 | 153.48 | 23,891 | -1.73(-1.11%) |
Feb 18, 2022 | 155.21 | 0 | -1.58(-1.01%) | |||
Feb 17, 2022 | 158.56 | 158.56 | 156.63 | 156.78 | 8,686 | -3.08(-1.93%) |
Feb 16, 2022 | 158.84 | 160.11 | 158.36 | 159.86 | 23,527 | +0.57(+0.36%) |
Feb 15, 2022 | 158.25 | 159.54 | 158.25 | 159.30 | 13,975 | +2.59(+1.65%) |
Feb 14, 2022 | 156.85 | 157.29 | 155.52 | 156.71 | 14,786 | -0.69(-0.44%) |
Feb 11, 2022 | 160.07 | 160.59 | 157.12 | 157.40 | 14,890 | -2.82(-1.76%) |
Feb 10, 2022 | 160.43 | 162.65 | 159.75 | 160.22 | 32,648 | -2.34(-1.44%) |
Feb 09, 2022 | 161.58 | 162.56 | 161.58 | 162.56 | 38,811 | +2.47(+1.54%) |
Feb 08, 2022 | 158.45 | 160.08 | 158.45 | 160.08 | 8,482 | +1.28(+0.81%) |
Feb 07, 2022 | 159.18 | 159.72 | 158.52 | 158.81 | 13,217 | -0.22(-0.14%) |
Feb 04, 2022 | 157.81 | 159.76 | 157.62 | 159.03 | 10,377 | +0.90(+0.57%) |
Feb 03, 2022 | 159.26 | 157.90 | 158.12 | 27,747 | -3.30(-2.04%) | |
Feb 02, 2022 | 161.31 | 161.60 | 160.34 | 161.42 | 17,291 | +1.01(+0.63%) |