Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 154.58 | 157.39 | 149.53 | 150.00 | 210,078 | -4.97(-3.21%) |
Apr 28, 2022 | 155.82 | 156.87 | 149.50 | 154.97 | 227,809 | +1.04(+0.68%) |
Apr 27, 2022 | 153.68 | 157.25 | 151.44 | 153.92 | 296,780 | -0.90(-0.58%) |
Apr 26, 2022 | 156.30 | 157.16 | 153.10 | 154.82 | 385,427 | -4.01(-2.53%) |
Apr 25, 2022 | 160.11 | 162.71 | 155.49 | 158.83 | 180,489 | -1.26(-0.79%) |
Apr 22, 2022 | 166.98 | 168.26 | 159.59 | 160.09 | 187,602 | -8.04(-4.78%) |
Apr 21, 2022 | 166.13 | 170.65 | 165.35 | 168.13 | 413,526 | +8.47(+5.30%) |
Apr 20, 2022 | 159.60 | 161.08 | 157.34 | 159.66 | 200,061 | +0.89(+0.56%) |
Apr 19, 2022 | 154.89 | 160.44 | 154.89 | 158.77 | 155,889 | +5.32(+3.47%) |
Apr 18, 2022 | 152.28 | 154.72 | 151.13 | 153.45 | 163,359 | +0.02(+0.01%) |
Apr 14, 2022 | 152.52 | 157.32 | 152.52 | 153.43 | 270,137 | +1.32(+0.87%) |
Apr 13, 2022 | 148.91 | 153.64 | 148.52 | 152.10 | 254,719 | +7.24(+5.00%) |
Apr 12, 2022 | 144.11 | 146.55 | 143.19 | 144.87 | 211,155 | +1.77(+1.24%) |
Apr 11, 2022 | 140.44 | 148.04 | 140.44 | 143.10 | 215,191 | +1.26(+0.89%) |
Apr 08, 2022 | 145.97 | 145.97 | 141.40 | 141.84 | 224,567 | -3.46(-2.38%) |
Apr 07, 2022 | 146.91 | 148.83 | 142.15 | 145.30 | 316,280 | -3.55(-2.38%) |
Apr 06, 2022 | 150.03 | 153.33 | 145.66 | 148.85 | 291,394 | -4.43(-2.89%) |
Apr 05, 2022 | 154.73 | 155.86 | 148.89 | 153.27 | 268,940 | -1.46(-0.94%) |
Apr 04, 2022 | 153.13 | 157.11 | 152.07 | 154.73 | 142,073 | -0.08(-0.05%) |
Apr 01, 2022 | 157.42 | 158.69 | 154.34 | 154.81 | 154,400 | -2.14(-1.37%) |
Mar 31, 2022 | 155.31 | 158.78 | 155.31 | 156.96 | 296,591 | +1.72(+1.11%) |
Mar 30, 2022 | 154.33 | 157.25 | 153.32 | 155.24 | 237,844 | -0.69(-0.44%) |
Mar 29, 2022 | 156.68 | 160.18 | 155.56 | 155.92 | 346,215 | +3.62(+2.37%) |
Mar 28, 2022 | 154.03 | 154.03 | 150.00 | 152.31 | 204,222 | +0.62(+0.41%) |
Mar 25, 2022 | 150.19 | 154.22 | 149.95 | 151.69 | 290,951 | +2.04(+1.36%) |
Mar 24, 2022 | 150.29 | 151.51 | 148.72 | 149.65 | 186,842 | +0.45(+0.30%) |
Mar 23, 2022 | 147.99 | 150.74 | 146.96 | 149.19 | 233,997 | -0.19(-0.13%) |
Mar 22, 2022 | 148.80 | 151.79 | 147.93 | 149.39 | 197,373 | +2.32(+1.58%) |
Mar 21, 2022 | 150.68 | 150.89 | 146.13 | 147.07 | 147,042 | -4.63(-3.05%) |
Mar 18, 2022 | 148.50 | 153.53 | 147.11 | 151.70 | 213,750 | +0.97(+0.64%) |
Mar 17, 2022 | 148.00 | 151.44 | 145.30 | 150.73 | 171,876 | -0.72(-0.48%) |
Mar 16, 2022 | 146.61 | 152.72 | 145.56 | 151.46 | 232,518 | +8.01(+5.59%) |
Mar 15, 2022 | 141.12 | 146.56 | 140.51 | 143.44 | 291,332 | +6.62(+4.84%) |
Mar 14, 2022 | 137.06 | 139.38 | 133.95 | 136.82 | 296,270 | +1.27(+0.93%) |
Mar 11, 2022 | 139.84 | 139.87 | 133.98 | 135.56 | 365,328 | -1.67(-1.22%) |
Mar 10, 2022 | 137.54 | 142.90 | 136.40 | 137.23 | 165,250 | -4.79(-3.38%) |
Mar 09, 2022 | 139.17 | 144.55 | 138.22 | 142.02 | 314,127 | +9.56(+7.22%) |
Mar 08, 2022 | 130.64 | 139.31 | 128.29 | 132.46 | 327,231 | +3.31(+2.56%) |
Mar 07, 2022 | 149.89 | 150.28 | 127.61 | 129.16 | 403,529 | -22.44(-14.80%) |
Mar 04, 2022 | 154.99 | 154.99 | 149.28 | 151.60 | 276,671 | -5.23(-3.33%) |
Mar 03, 2022 | 160.98 | 162.60 | 155.98 | 156.83 | 216,316 | -5.73(-3.53%) |
Mar 02, 2022 | 164.29 | 167.21 | 162.23 | 162.56 | 168,335 | +0.70(+0.43%) |
Mar 01, 2022 | 165.71 | 166.88 | 159.72 | 161.87 | 290,232 | -6.40(-3.80%) |
Feb 28, 2022 | 165.57 | 169.92 | 163.93 | 168.26 | 281,066 | -0.63(-0.37%) |
Feb 25, 2022 | 166.88 | 171.39 | 167.23 | 168.89 | 251,913 | +3.54(+2.14%) |
Feb 24, 2022 | 151.68 | 166.05 | 150.14 | 165.35 | 318,841 | +5.19(+3.24%) |
Feb 23, 2022 | 166.99 | 167.97 | 160.00 | 160.16 | 195,806 | -5.54(-3.34%) |
Feb 22, 2022 | 163.99 | 168.08 | 162.94 | 165.70 | 208,286 | -0.28(-0.17%) |
Feb 18, 2022 | 165.98 | 0 | -0.42(-0.26%) | |||
Feb 17, 2022 | 169.95 | 172.43 | 165.91 | 166.41 | 162,729 | -6.38(-3.69%) |
Feb 16, 2022 | 170.22 | 174.10 | 169.14 | 172.79 | 204,429 | +0.73(+0.42%) |
Feb 15, 2022 | 170.04 | 174.70 | 170.04 | 172.06 | 257,627 | +5.50(+3.30%) |
Feb 14, 2022 | 167.65 | 175.50 | 165.66 | 166.56 | 228,477 | -0.16(-0.10%) |
Feb 11, 2022 | 174.55 | 175.02 | 163.35 | 166.73 | 305,074 | -7.16(-4.12%) |
Feb 10, 2022 | 173.74 | 178.87 | 171.16 | 173.89 | 180,783 | -2.61(-1.48%) |
Feb 09, 2022 | 174.57 | 178.81 | 174.57 | 176.50 | 213,327 | +3.40(+1.97%) |
Feb 08, 2022 | 170.54 | 174.02 | 167.84 | 173.10 | 173,120 | +5.78(+3.45%) |
Feb 07, 2022 | 168.53 | 173.76 | 163.84 | 167.32 | 272,639 | -0.12(-0.07%) |
Feb 04, 2022 | 166.73 | 168.48 | 164.32 | 167.43 | 244,586 | -1.85(-1.09%) |
Feb 03, 2022 | 172.77 | 169.28 | 273,562 | -1.00(-0.58%) | ||
Feb 02, 2022 | 174.85 | 174.94 | 166.53 | 170.28 | 300,622 | -4.47(-2.56%) |