Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 143.48 | 146.81 | 140.48 | 141.03 | 290,983 | -3.97(-2.74%) |
Apr 28, 2022 | 144.41 | 147.50 | 139.54 | 145.00 | 224,017 | +2.87(+2.02%) |
Apr 27, 2022 | 143.76 | 147.15 | 141.51 | 142.13 | 277,193 | -2.10(-1.46%) |
Apr 26, 2022 | 146.95 | 148.34 | 143.66 | 144.23 | 397,130 | -4.34(-2.92%) |
Apr 25, 2022 | 143.40 | 148.77 | 141.58 | 148.57 | 270,998 | +4.33(+3.00%) |
Apr 22, 2022 | 148.34 | 149.26 | 142.88 | 144.24 | 288,443 | -5.42(-3.62%) |
Apr 21, 2022 | 153.31 | 155.61 | 148.41 | 149.66 | 381,309 | -0.95(-0.63%) |
Apr 20, 2022 | 150.23 | 152.22 | 148.77 | 150.61 | 324,821 | +1.07(+0.72%) |
Apr 19, 2022 | 144.49 | 151.63 | 144.26 | 149.54 | 349,558 | +5.52(+3.83%) |
Apr 18, 2022 | 147.05 | 147.90 | 143.04 | 144.02 | 299,941 | -2.98(-2.03%) |
Apr 14, 2022 | 151.06 | 151.86 | 146.15 | 147.00 | 377,888 | -3.17(-2.11%) |
Apr 13, 2022 | 148.43 | 151.31 | 148.13 | 150.17 | 380,172 | +1.71(+1.15%) |
Apr 12, 2022 | 152.13 | 155.02 | 148.21 | 148.46 | 328,943 | -1.20(-0.80%) |
Apr 11, 2022 | 148.62 | 153.52 | 148.37 | 149.66 | 395,600 | -1.01(-0.67%) |
Apr 08, 2022 | 153.04 | 154.95 | 150.25 | 150.67 | 238,184 | -2.23(-1.46%) |
Apr 07, 2022 | 153.09 | 154.75 | 148.53 | 152.90 | 385,590 | -0.40(-0.26%) |
Apr 06, 2022 | 158.98 | 159.79 | 150.00 | 153.30 | 624,254 | -7.70(-4.78%) |
Apr 05, 2022 | 165.33 | 165.76 | 159.03 | 161.00 | 427,889 | -3.58(-2.18%) |
Apr 04, 2022 | 164.00 | 165.58 | 162.01 | 164.58 | 445,443 | +0.56(+0.34%) |
Apr 01, 2022 | 162.83 | 166.12 | 161.01 | 164.02 | 557,052 | +2.33(+1.44%) |
Mar 31, 2022 | 164.70 | 165.27 | 161.43 | 161.69 | 585,135 | -3.93(-2.37%) |
Mar 30, 2022 | 170.78 | 171.50 | 163.87 | 165.62 | 335,637 | -7.20(-4.17%) |
Mar 29, 2022 | 169.34 | 175.78 | 168.58 | 172.82 | 746,285 | +8.57(+5.22%) |
Mar 28, 2022 | 161.89 | 164.50 | 158.44 | 164.25 | 342,167 | +1.88(+1.16%) |
Mar 25, 2022 | 167.92 | 168.19 | 160.16 | 162.37 | 360,958 | -4.89(-2.92%) |
Mar 24, 2022 | 172.04 | 173.59 | 164.15 | 167.26 | 372,017 | -3.80(-2.22%) |
Mar 23, 2022 | 178.08 | 178.14 | 170.12 | 171.06 | 306,924 | -8.00(-4.47%) |
Mar 22, 2022 | 179.51 | 182.07 | 177.13 | 179.06 | 258,297 | -0.01(-0.01%) |
Mar 21, 2022 | 183.66 | 184.19 | 176.28 | 179.07 | 295,926 | -4.59(-2.50%) |
Mar 18, 2022 | 180.89 | 183.82 | 178.59 | 183.66 | 230,718 | +1.09(+0.60%) |
Mar 17, 2022 | 175.35 | 182.72 | 173.97 | 182.57 | 204,822 | +5.86(+3.32%) |
Mar 16, 2022 | 176.69 | 179.85 | 171.81 | 176.71 | 333,620 | +2.37(+1.36%) |
Mar 15, 2022 | 170.93 | 174.95 | 169.93 | 174.34 | 170,243 | +4.76(+2.81%) |
Mar 14, 2022 | 174.85 | 176.20 | 169.29 | 169.58 | 346,721 | -4.08(-2.35%) |
Mar 11, 2022 | 175.35 | 176.54 | 172.36 | 173.66 | 250,393 | +0.86(+0.50%) |
Mar 10, 2022 | 169.09 | 173.05 | 168.06 | 172.80 | 259,986 | -0.07(-0.04%) |
Mar 09, 2022 | 168.84 | 173.62 | 167.06 | 172.87 | 303,216 | +8.14(+4.94%) |
Mar 08, 2022 | 156.47 | 167.28 | 155.47 | 164.73 | 422,490 | +7.36(+4.68%) |
Mar 07, 2022 | 166.92 | 168.12 | 157.00 | 157.37 | 401,765 | -9.63(-5.77%) |
Mar 04, 2022 | 170.88 | 171.26 | 165.51 | 167.00 | 187,447 | -4.25(-2.48%) |
Mar 03, 2022 | 176.31 | 176.31 | 170.08 | 171.25 | 240,343 | -2.37(-1.37%) |
Mar 02, 2022 | 171.35 | 174.65 | 171.15 | 173.62 | 221,827 | +4.43(+2.62%) |
Mar 01, 2022 | 171.13 | 174.14 | 167.04 | 169.19 | 276,074 | -3.24(-1.88%) |
Feb 28, 2022 | 169.97 | 174.66 | 169.97 | 172.43 | 291,067 | +0.84(+0.49%) |
Feb 25, 2022 | 167.43 | 172.29 | 166.78 | 171.59 | 324,900 | +4.10(+2.45%) |
Feb 24, 2022 | 150.18 | 167.85 | 150.00 | 167.49 | 345,879 | +11.08(+7.08%) |
Feb 23, 2022 | 161.74 | 163.43 | 156.17 | 156.41 | 275,155 | -3.92(-2.44%) |
Feb 22, 2022 | 163.21 | 165.54 | 159.20 | 160.33 | 408,342 | -5.48(-3.30%) |
Feb 18, 2022 | 165.81 | 0 | -4.04(-2.38%) | |||
Feb 17, 2022 | 181.55 | 181.72 | 169.79 | 169.85 | 508,097 | -13.15(-7.19%) |
Feb 16, 2022 | 189.79 | 191.65 | 181.11 | 183.00 | 517,400 | -0.49(-0.27%) |
Feb 15, 2022 | 180.89 | 184.10 | 178.60 | 183.49 | 420,442 | +6.43(+3.63%) |
Feb 14, 2022 | 173.69 | 181.45 | 173.69 | 177.06 | 395,849 | +3.77(+2.18%) |
Feb 11, 2022 | 180.48 | 181.35 | 170.91 | 173.29 | 379,489 | -6.11(-3.41%) |
Feb 10, 2022 | 184.47 | 188.21 | 176.89 | 179.40 | 305,811 | -9.54(-5.05%) |
Feb 09, 2022 | 185.48 | 189.27 | 185.48 | 188.94 | 216,751 | +6.07(+3.32%) |
Feb 08, 2022 | 178.66 | 183.90 | 177.30 | 182.87 | 224,667 | +2.97(+1.65%) |
Feb 07, 2022 | 180.68 | 181.91 | 178.72 | 179.90 | 352,874 | -1.25(-0.69%) |
Feb 04, 2022 | 178.48 | 182.18 | 176.87 | 181.15 | 468,046 | +2.20(+1.23%) |
Feb 03, 2022 | 182.77 | 178.79 | 178.95 | 183,424 | -7.13(-3.83%) | |
Feb 02, 2022 | 186.83 | 187.81 | 183.28 | 186.08 | 284,160 | +1.64(+0.89%) |