Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 157.98 | 163.21 | 155.53 | 157.14 | 435,791 | -3.43(-2.14%) |
Apr 28, 2022 | 157.74 | 163.51 | 157.74 | 160.57 | 387,472 | +3.07(+1.95%) |
Apr 27, 2022 | 159.00 | 161.54 | 155.09 | 157.50 | 282,924 | -1.21(-0.76%) |
Apr 26, 2022 | 164.44 | 164.75 | 156.81 | 158.71 | 296,574 | -5.96(-3.62%) |
Apr 25, 2022 | 158.59 | 164.88 | 158.24 | 164.67 | 479,988 | +4.30(+2.68%) |
Apr 22, 2022 | 163.27 | 165.73 | 159.75 | 160.37 | 238,428 | -2.76(-1.69%) |
Apr 21, 2022 | 176.13 | 180.01 | 162.26 | 163.13 | 371,405 | -11.74(-6.71%) |
Apr 20, 2022 | 175.94 | 175.94 | 170.30 | 174.87 | 274,720 | -0.94(-0.53%) |
Apr 19, 2022 | 166.65 | 177.08 | 165.90 | 175.81 | 434,740 | +7.63(+4.54%) |
Apr 18, 2022 | 172.56 | 172.57 | 165.87 | 168.18 | 224,870 | -4.40(-2.55%) |
Apr 14, 2022 | 177.64 | 177.87 | 172.52 | 172.58 | 427,620 | -2.85(-1.62%) |
Apr 13, 2022 | 169.55 | 178.58 | 169.55 | 175.43 | 486,398 | +5.79(+3.41%) |
Apr 12, 2022 | 177.00 | 179.24 | 168.30 | 169.64 | 523,205 | -4.62(-2.65%) |
Apr 11, 2022 | 164.28 | 176.88 | 164.00 | 174.26 | 682,174 | +10.23(+6.24%) |
Apr 08, 2022 | 165.38 | 167.88 | 163.35 | 164.03 | 262,868 | -1.35(-0.82%) |
Apr 07, 2022 | 162.74 | 169.41 | 162.01 | 165.38 | 328,126 | +1.29(+0.79%) |
Apr 06, 2022 | 170.60 | 170.60 | 161.52 | 164.09 | 516,840 | -9.26(-5.34%) |
Apr 05, 2022 | 176.75 | 176.87 | 171.90 | 173.35 | 303,134 | -0.93(-0.53%) |
Apr 04, 2022 | 169.98 | 176.60 | 169.98 | 174.28 | 293,100 | +4.30(+2.53%) |
Apr 01, 2022 | 169.74 | 171.32 | 166.81 | 169.98 | 280,899 | +1.23(+0.73%) |
Mar 31, 2022 | 168.90 | 173.86 | 168.00 | 168.75 | 396,482 | -0.19(-0.11%) |
Mar 30, 2022 | 170.60 | 173.34 | 164.93 | 168.94 | 370,525 | -2.14(-1.25%) |
Mar 29, 2022 | 166.74 | 171.31 | 164.43 | 171.08 | 344,728 | +4.10(+2.46%) |
Mar 28, 2022 | 167.42 | 169.00 | 164.40 | 166.98 | 315,286 | -0.29(-0.17%) |
Mar 25, 2022 | 169.32 | 169.32 | 161.34 | 167.27 | 291,956 | -2.48(-1.46%) |
Mar 24, 2022 | 170.36 | 171.99 | 164.90 | 169.75 | 319,113 | -0.25(-0.15%) |
Mar 23, 2022 | 165.26 | 171.67 | 163.01 | 170.00 | 460,332 | +2.15(+1.28%) |
Mar 22, 2022 | 158.83 | 168.78 | 158.83 | 167.85 | 410,545 | +9.02(+5.68%) |
Mar 21, 2022 | 157.93 | 159.59 | 154.04 | 158.83 | 486,190 | +1.83(+1.17%) |
Mar 18, 2022 | 151.22 | 158.70 | 150.16 | 157.00 | 1,108,918 | +4.67(+3.07%) |
Mar 17, 2022 | 150.21 | 154.22 | 148.25 | 152.33 | 421,488 | +2.29(+1.53%) |
Mar 16, 2022 | 147.16 | 151.72 | 143.20 | 150.04 | 376,193 | +5.27(+3.64%) |
Mar 15, 2022 | 141.57 | 144.89 | 139.01 | 144.77 | 400,071 | +2.74(+1.93%) |
Mar 14, 2022 | 149.26 | 149.99 | 140.46 | 142.03 | 320,825 | -8.12(-5.41%) |
Mar 11, 2022 | 158.79 | 159.00 | 149.90 | 150.15 | 246,336 | -7.37(-4.68%) |
Mar 10, 2022 | 158.43 | 159.67 | 152.67 | 157.52 | 326,789 | -2.77(-1.73%) |
Mar 09, 2022 | 153.96 | 160.56 | 153.23 | 160.29 | 814,925 | +10.23(+6.82%) |
Mar 08, 2022 | 150.73 | 153.52 | 149.12 | 150.06 | 591,197 | -1.75(-1.15%) |
Mar 07, 2022 | 160.79 | 162.22 | 151.41 | 151.81 | 412,806 | -8.43(-5.26%) |
Mar 04, 2022 | 165.66 | 168.51 | 158.12 | 160.24 | 367,503 | -5.42(-3.27%) |
Mar 03, 2022 | 169.12 | 171.02 | 164.87 | 165.66 | 392,450 | -3.32(-1.96%) |
Mar 02, 2022 | 168.24 | 170.13 | 161.00 | 168.98 | 452,873 | +1.76(+1.05%) |
Mar 01, 2022 | 171.76 | 172.00 | 165.49 | 167.22 | 572,426 | -2.92(-1.72%) |
Feb 28, 2022 | 161.50 | 171.12 | 160.45 | 170.14 | 828,862 | +11.29(+7.11%) |
Feb 25, 2022 | 153.95 | 158.85 | 153.09 | 158.85 | 562,520 | +4.36(+2.82%) |
Feb 24, 2022 | 132.90 | 155.45 | 131.73 | 154.49 | 801,478 | +16.16(+11.68%) |
Feb 23, 2022 | 142.85 | 143.85 | 138.18 | 138.33 | 381,081 | -2.40(-1.71%) |
Feb 22, 2022 | 138.06 | 143.07 | 137.80 | 140.73 | 367,964 | -0.02(-0.01%) |
Feb 18, 2022 | 140.75 | 0 | -5.67(-3.87%) | |||
Feb 17, 2022 | 154.20 | 154.80 | 145.04 | 146.42 | 346,442 | -8.74(-5.63%) |
Feb 16, 2022 | 152.89 | 155.46 | 150.84 | 155.16 | 255,308 | +0.50(+0.32%) |
Feb 15, 2022 | 155.15 | 156.76 | 152.33 | 154.66 | 456,678 | +1.48(+0.97%) |
Feb 14, 2022 | 154.76 | 158.49 | 152.29 | 153.18 | 432,385 | -1.75(-1.13%) |
Feb 11, 2022 | 158.21 | 163.50 | 153.99 | 154.93 | 867,300 | -0.65(-0.42%) |
Feb 10, 2022 | 154.09 | 159.38 | 146.01 | 155.58 | 1,082,892 | +12.15(+8.47%) |
Feb 09, 2022 | 140.39 | 144.40 | 139.76 | 143.43 | 516,250 | +4.43(+3.19%) |
Feb 08, 2022 | 135.13 | 139.23 | 135.00 | 139.00 | 389,885 | +2.26(+1.65%) |
Feb 07, 2022 | 135.49 | 139.87 | 134.08 | 136.74 | 534,160 | +1.06(+0.78%) |
Feb 04, 2022 | 132.44 | 137.91 | 130.96 | 135.68 | 271,216 | +3.91(+2.97%) |
Feb 03, 2022 | 132.51 | 131.77 | 590,705 | -3.77(-2.78%) | ||
Feb 02, 2022 | 140.98 | 141.00 | 134.84 | 135.54 | 502,868 | -4.20(-3.01%) |