Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 166.70 | 169.43 | 163.18 | 163.66 | 1,373,368 | -3.39(-2.03%) |
Apr 28, 2022 | 166.73 | 170.42 | 163.74 | 167.06 | 1,057,282 | +2.04(+1.24%) |
Apr 27, 2022 | 166.13 | 172.98 | 163.72 | 165.02 | 2,210,108 | -3.73(-2.21%) |
Apr 26, 2022 | 168.56 | 175.70 | 166.12 | 168.75 | 4,912,247 | +7.47(+4.63%) |
Apr 25, 2022 | 156.43 | 161.39 | 153.11 | 161.28 | 2,838,948 | +4.55(+2.91%) |
Apr 22, 2022 | 159.81 | 159.81 | 155.71 | 156.72 | 1,235,964 | -3.86(-2.40%) |
Apr 21, 2022 | 163.10 | 164.53 | 158.99 | 160.58 | 983,341 | +0.01(+0.01%) |
Apr 20, 2022 | 160.36 | 162.47 | 158.24 | 160.57 | 1,176,144 | +1.39(+0.87%) |
Apr 19, 2022 | 155.00 | 159.68 | 155.00 | 159.18 | 1,033,909 | +5.20(+3.38%) |
Apr 18, 2022 | 153.36 | 155.28 | 151.59 | 153.98 | 1,106,293 | +0.21(+0.13%) |
Apr 14, 2022 | 158.77 | 160.59 | 153.68 | 153.77 | 1,610,252 | -5.96(-3.73%) |
Apr 13, 2022 | 156.88 | 160.22 | 156.06 | 159.73 | 885,900 | +2.31(+1.47%) |
Apr 12, 2022 | 160.28 | 163.82 | 157.25 | 157.43 | 1,165,189 | -1.65(-1.04%) |
Apr 11, 2022 | 154.90 | 161.91 | 154.90 | 159.08 | 1,473,819 | +3.92(+2.53%) |
Apr 08, 2022 | 151.93 | 156.55 | 149.22 | 155.15 | 1,472,547 | +3.10(+2.04%) |
Apr 07, 2022 | 151.05 | 152.87 | 148.34 | 152.05 | 1,301,210 | +0.64(+0.42%) |
Apr 06, 2022 | 153.29 | 154.60 | 150.93 | 151.41 | 1,293,857 | -4.37(-2.81%) |
Apr 05, 2022 | 157.06 | 159.14 | 154.71 | 155.78 | 1,025,335 | -2.08(-1.32%) |
Apr 04, 2022 | 156.02 | 159.50 | 155.59 | 157.87 | 1,248,025 | +2.39(+1.54%) |
Apr 01, 2022 | 157.56 | 157.83 | 152.60 | 155.48 | 1,369,940 | -0.31(-0.20%) |
Mar 31, 2022 | 162.34 | 162.34 | 155.65 | 155.78 | 1,786,671 | -6.80(-4.18%) |
Mar 30, 2022 | 168.35 | 168.58 | 162.56 | 162.58 | 1,301,734 | -6.12(-3.63%) |
Mar 29, 2022 | 167.79 | 172.54 | 166.98 | 168.71 | 2,505,453 | +4.16(+2.53%) |
Mar 28, 2022 | 163.29 | 165.63 | 162.53 | 164.55 | 1,507,600 | +1.01(+0.62%) |
Mar 25, 2022 | 165.04 | 165.99 | 162.79 | 163.54 | 888,882 | -1.27(-0.77%) |
Mar 24, 2022 | 165.36 | 165.73 | 163.20 | 164.81 | 1,143,866 | -0.02(-0.01%) |
Mar 23, 2022 | 169.17 | 169.95 | 164.75 | 164.83 | 909,577 | -5.44(-3.19%) |
Mar 22, 2022 | 169.84 | 172.74 | 169.16 | 170.26 | 884,270 | +1.84(+1.09%) |
Mar 21, 2022 | 175.19 | 175.76 | 167.15 | 168.43 | 1,405,799 | -7.14(-4.07%) |
Mar 18, 2022 | 171.87 | 176.08 | 168.11 | 175.57 | 2,530,382 | -0.67(-0.38%) |
Mar 17, 2022 | 172.75 | 176.66 | 171.69 | 176.23 | 639,815 | +1.70(+0.97%) |
Mar 16, 2022 | 172.30 | 176.92 | 169.86 | 174.54 | 842,301 | +3.15(+1.84%) |
Mar 15, 2022 | 170.28 | 173.11 | 168.76 | 171.39 | 853,135 | +3.53(+2.10%) |
Mar 14, 2022 | 169.53 | 170.36 | 165.22 | 167.87 | 1,299,470 | +0.70(+0.42%) |
Mar 11, 2022 | 172.14 | 173.53 | 166.80 | 167.16 | 1,187,708 | -2.44(-1.44%) |
Mar 10, 2022 | 174.58 | 168.88 | 169.61 | 1,585,825 | -7.47(-4.22%) | |
Mar 09, 2022 | 177.08 | 179.85 | 174.62 | 177.08 | 1,189,015 | +3.52(+2.03%) |
Mar 08, 2022 | 170.52 | 180.28 | 169.80 | 173.56 | 1,642,725 | +2.39(+1.40%) |
Mar 07, 2022 | 181.74 | 183.33 | 170.88 | 171.17 | 2,136,101 | -12.67(-6.89%) |
Mar 04, 2022 | 186.22 | 189.22 | 180.69 | 183.84 | 1,473,656 | -5.00(-2.65%) |
Mar 03, 2022 | 188.04 | 190.24 | 184.94 | 188.83 | 965,245 | +2.61(+1.40%) |
Mar 02, 2022 | 183.48 | 188.77 | 181.41 | 186.22 | 1,138,894 | +4.79(+2.64%) |
Mar 01, 2022 | 180.98 | 182.53 | 177.72 | 181.44 | 856,068 | -0.04(-0.02%) |
Feb 28, 2022 | 181.39 | 183.03 | 178.70 | 181.47 | 985,717 | -2.87(-1.56%) |
Feb 25, 2022 | 177.15 | 185.29 | 180.57 | 184.34 | 1,024,597 | +5.65(+3.16%) |
Feb 24, 2022 | 169.61 | 179.11 | 168.94 | 178.69 | 1,158,008 | +5.19(+2.99%) |
Feb 23, 2022 | 178.55 | 180.44 | 173.10 | 173.49 | 1,105,204 | -3.25(-1.84%) |
Feb 22, 2022 | 181.48 | 183.48 | 174.01 | 176.75 | 1,262,364 | -6.01(-3.29%) |
Feb 18, 2022 | 182.76 | 0 | -0.35(-0.19%) | |||
Feb 17, 2022 | 183.51 | 185.79 | 181.68 | 183.11 | 674,389 | -1.29(-0.70%) |
Feb 16, 2022 | 181.37 | 185.06 | 180.86 | 184.39 | 843,209 | +1.78(+0.97%) |
Feb 15, 2022 | 180.11 | 183.38 | 179.64 | 182.62 | 814,781 | +6.93(+3.95%) |
Feb 14, 2022 | 175.15 | 177.76 | 173.76 | 175.68 | 637,880 | +0.85(+0.49%) |
Feb 11, 2022 | 178.70 | 180.25 | 172.87 | 174.83 | 993,409 | -3.49(-1.96%) |
Feb 10, 2022 | 181.88 | 184.63 | 178.05 | 178.33 | 704,997 | -5.92(-3.22%) |
Feb 09, 2022 | 181.20 | 185.51 | 180.52 | 184.25 | 752,126 | +5.08(+2.83%) |
Feb 08, 2022 | 179.66 | 181.67 | 177.72 | 179.18 | 798,374 | +0.33(+0.19%) |
Feb 07, 2022 | 180.95 | 182.44 | 178.12 | 178.84 | 507,621 | -1.64(-0.91%) |
Feb 04, 2022 | 182.49 | 183.52 | 178.78 | 180.49 | 650,192 | -3.23(-1.76%) |
Feb 03, 2022 | 186.91 | 183.26 | 183.72 | 533,806 | -5.06(-2.68%) | |
Feb 02, 2022 | 187.15 | 188.79 | 182.84 | 188.78 | 717,835 | +2.50(+1.34%) |