Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 173.46 | 173.46 | 167.62 | 167.91 | 2,025,591 | -6.22(-3.57%) |
Apr 28, 2022 | 171.32 | 174.34 | 169.09 | 174.13 | 1,768,665 | +3.02(+1.76%) |
Apr 27, 2022 | 171.16 | 173.73 | 169.89 | 171.11 | 1,591,917 | +0.11(+0.06%) |
Apr 26, 2022 | 174.91 | 176.22 | 170.53 | 171.00 | 2,112,913 | -3.85(-2.20%) |
Apr 25, 2022 | 176.67 | 176.78 | 172.70 | 174.85 | 1,523,687 | -1.15(-0.65%) |
Apr 22, 2022 | 178.38 | 178.38 | 175.51 | 176.00 | 2,030,353 | -2.05(-1.15%) |
Apr 21, 2022 | 180.51 | 181.29 | 178.04 | 178.05 | 1,443,185 | -1.39(-0.77%) |
Apr 20, 2022 | 175.98 | 180.04 | 175.47 | 179.44 | 1,589,202 | +3.68(+2.09%) |
Apr 19, 2022 | 173.86 | 176.41 | 173.45 | 175.76 | 1,524,222 | +2.65(+1.53%) |
Apr 18, 2022 | 174.49 | 175.00 | 172.19 | 173.11 | 1,235,461 | -1.57(-0.90%) |
Apr 14, 2022 | 175.69 | 175.91 | 174.34 | 174.68 | 1,212,975 | -0.71(-0.40%) |
Apr 13, 2022 | 175.85 | 176.09 | 173.60 | 175.39 | 1,210,505 | -0.57(-0.32%) |
Apr 12, 2022 | 176.61 | 177.51 | 174.91 | 175.96 | 1,368,726 | -1.79(-1.00%) |
Apr 11, 2022 | 179.39 | 181.06 | 177.18 | 177.74 | 1,722,822 | -1.78(-0.99%) |
Apr 08, 2022 | 178.13 | 180.23 | 177.25 | 179.52 | 1,387,895 | +1.36(+0.76%) |
Apr 07, 2022 | 178.31 | 179.96 | 177.28 | 178.16 | 2,337,673 | -0.95(-0.53%) |
Apr 06, 2022 | 174.71 | 180.08 | 174.44 | 179.11 | 2,383,299 | +4.04(+2.31%) |
Apr 05, 2022 | 171.25 | 176.73 | 170.81 | 175.07 | 2,482,197 | +3.64(+2.13%) |
Apr 04, 2022 | 171.37 | 172.24 | 169.84 | 171.43 | 1,341,357 | +0.05(+0.03%) |
Apr 01, 2022 | 167.76 | 171.50 | 165.84 | 171.38 | 1,426,057 | +4.03(+2.41%) |
Mar 31, 2022 | 167.72 | 170.14 | 167.24 | 167.35 | 2,870,668 | +0.04(+0.02%) |
Mar 30, 2022 | 165.85 | 167.44 | 164.89 | 167.32 | 1,760,128 | +0.62(+0.37%) |
Mar 29, 2022 | 164.67 | 166.87 | 164.67 | 166.69 | 1,590,001 | +2.76(+1.68%) |
Mar 28, 2022 | 161.62 | 163.96 | 161.59 | 163.94 | 1,621,733 | +2.95(+1.83%) |
Mar 25, 2022 | 159.97 | 161.24 | 158.46 | 160.99 | 1,569,095 | +2.06(+1.29%) |
Mar 24, 2022 | 156.82 | 159.03 | 156.06 | 158.93 | 1,730,349 | +1.71(+1.09%) |
Mar 23, 2022 | 157.45 | 158.89 | 155.59 | 157.22 | 1,330,255 | -0.54(-0.34%) |
Mar 22, 2022 | 158.73 | 159.51 | 157.27 | 157.76 | 1,888,169 | -0.98(-0.62%) |
Mar 21, 2022 | 158.26 | 160.11 | 157.82 | 158.74 | 2,246,753 | +0.20(+0.13%) |
Mar 18, 2022 | 163.05 | 163.18 | 158.32 | 158.54 | 4,053,285 | -1.85(-1.15%) |
Mar 17, 2022 | 157.20 | 160.59 | 157.20 | 160.39 | 1,556,969 | +3.19(+2.03%) |
Mar 16, 2022 | 157.52 | 158.65 | 154.30 | 157.20 | 2,058,895 | +0.58(+0.37%) |
Mar 15, 2022 | 158.25 | 159.21 | 155.65 | 156.62 | 2,047,079 | -0.01(-0.01%) |
Mar 14, 2022 | 156.61 | 157.64 | 154.76 | 156.63 | 1,582,916 | +0.55(+0.35%) |
Mar 11, 2022 | 159.38 | 161.08 | 156.00 | 156.08 | 1,311,928 | -2.28(-1.44%) |
Mar 10, 2022 | 154.66 | 158.77 | 153.18 | 158.36 | 1,807,223 | +1.99(+1.27%) |
Mar 09, 2022 | 158.15 | 159.22 | 155.95 | 156.37 | 1,377,518 | +0.10(+0.06%) |
Mar 08, 2022 | 158.04 | 161.17 | 156.26 | 156.27 | 2,182,937 | -2.63(-1.66%) |
Mar 07, 2022 | 160.12 | 161.00 | 158.28 | 158.91 | 2,327,111 | -2.09(-1.30%) |
Mar 04, 2022 | 157.00 | 161.87 | 156.89 | 160.99 | 1,937,777 | +2.93(+1.85%) |
Mar 03, 2022 | 156.50 | 158.99 | 155.74 | 158.06 | 2,053,860 | +2.37(+1.52%) |
Mar 02, 2022 | 151.29 | 156.47 | 151.29 | 155.69 | 3,987,805 | +4.66(+3.09%) |
Mar 01, 2022 | 150.66 | 152.23 | 149.64 | 151.03 | 2,209,118 | +1.28(+0.85%) |
Feb 28, 2022 | 149.81 | 150.65 | 147.92 | 149.75 | 3,490,817 | -0.89(-0.59%) |
Feb 25, 2022 | 148.94 | 150.82 | 148.12 | 150.64 | 1,864,828 | +2.32(+1.56%) |
Feb 24, 2022 | 141.77 | 148.83 | 141.27 | 148.32 | 3,300,748 | +4.56(+3.17%) |
Feb 23, 2022 | 146.78 | 148.07 | 143.72 | 143.76 | 2,135,921 | -2.89(-1.97%) |
Feb 22, 2022 | 145.89 | 148.26 | 144.09 | 146.66 | 2,875,118 | +0.73(+0.50%) |
Feb 18, 2022 | 145.93 | 0 | -0.93(-0.63%) | |||
Feb 17, 2022 | 148.29 | 148.43 | 146.61 | 146.85 | 3,456,389 | -1.17(-0.79%) |
Feb 16, 2022 | 148.88 | 149.19 | 146.84 | 148.02 | 2,280,757 | -0.84(-0.56%) |
Feb 15, 2022 | 152.08 | 152.30 | 148.23 | 148.86 | 2,827,591 | -1.78(-1.18%) |
Feb 14, 2022 | 152.22 | 152.71 | 149.49 | 150.64 | 2,387,408 | -1.17(-0.77%) |
Feb 11, 2022 | 155.73 | 156.86 | 150.72 | 151.81 | 3,248,519 | -3.75(-2.41%) |
Feb 10, 2022 | 159.20 | 160.80 | 155.01 | 155.56 | 2,087,979 | -5.92(-3.67%) |
Feb 09, 2022 | 161.16 | 162.80 | 160.52 | 161.48 | 3,131,529 | +1.93(+1.21%) |
Feb 08, 2022 | 162.50 | 162.94 | 159.33 | 159.55 | 2,047,612 | -3.06(-1.88%) |
Feb 07, 2022 | 162.29 | 164.07 | 161.84 | 162.60 | 1,222,303 | +0.53(+0.33%) |
Feb 04, 2022 | 161.45 | 164.28 | 160.45 | 162.07 | 1,218,249 | -1.24(-0.76%) |
Feb 03, 2022 | 164.32 | 163.05 | 163.31 | 1,150,148 | -2.09(-1.26%) | |
Feb 02, 2022 | 163.14 | 165.97 | 162.78 | 165.40 | 1,834,798 | +3.08(+1.90%) |