Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 148.43 | 151.54 | 145.07 | 145.07 | 19,297 | -3.04(-2.05%) |
Apr 28, 2022 | 148.44 | 148.56 | 144.40 | 148.12 | 24,249 | -0.56(-0.38%) |
Apr 27, 2022 | 148.81 | 150.54 | 147.96 | 148.68 | 24,406 | +0.09(+0.06%) |
Apr 26, 2022 | 153.27 | 153.27 | 148.52 | 148.59 | 26,373 | -5.61(-3.64%) |
Apr 25, 2022 | 152.40 | 154.20 | 151.02 | 154.20 | 26,463 | +1.28(+0.84%) |
Apr 22, 2022 | 156.77 | 156.94 | 152.92 | 152.92 | 14,151 | -3.91(-2.50%) |
Apr 21, 2022 | 161.81 | 161.81 | 156.84 | 156.84 | 19,437 | -3.69(-2.30%) |
Apr 20, 2022 | 160.93 | 161.52 | 159.39 | 160.52 | 17,729 | +0.54(+0.34%) |
Apr 19, 2022 | 158.41 | 160.42 | 157.88 | 159.98 | 9,813 | +1.27(+0.80%) |
Apr 18, 2022 | 162.52 | 162.52 | 158.23 | 158.71 | 18,734 | -4.32(-2.65%) |
Apr 14, 2022 | 164.24 | 164.70 | 162.86 | 163.03 | 7,768 | -1.87(-1.14%) |
Apr 13, 2022 | 161.20 | 164.90 | 160.60 | 164.90 | 14,271 | +4.26(+2.65%) |
Apr 12, 2022 | 163.13 | 163.46 | 159.64 | 160.64 | 13,422 | -1.46(-0.90%) |
Apr 11, 2022 | 164.05 | 164.38 | 161.76 | 162.10 | 23,403 | -3.29(-1.99%) |
Apr 08, 2022 | 165.21 | 166.98 | 165.21 | 165.39 | 13,173 | +0.26(+0.16%) |
Apr 07, 2022 | 162.86 | 165.78 | 162.55 | 165.13 | 10,350 | +2.54(+1.56%) |
Apr 06, 2022 | 161.53 | 162.68 | 160.92 | 162.59 | 15,982 | -0.63(-0.39%) |
Apr 05, 2022 | 165.13 | 166.52 | 162.97 | 163.23 | 8,255 | -2.61(-1.57%) |
Apr 04, 2022 | 165.78 | 166.09 | 164.90 | 165.84 | 19,629 | +1.39(+0.84%) |
Apr 01, 2022 | 161.43 | 164.48 | 161.43 | 164.45 | 11,850 | +3.77(+2.34%) |
Mar 31, 2022 | 162.80 | 162.80 | 160.68 | 160.68 | 18,063 | -1.63(-1.00%) |
Mar 30, 2022 | 164.00 | 165.21 | 162.00 | 162.31 | 14,070 | -1.62(-0.99%) |
Mar 29, 2022 | 160.77 | 164.31 | 160.77 | 163.93 | 8,949 | +4.39(+2.75%) |
Mar 28, 2022 | 159.28 | 159.54 | 156.77 | 159.54 | 16,165 | +1.82(+1.16%) |
Mar 25, 2022 | 160.31 | 160.31 | 156.52 | 157.72 | 11,990 | -2.10(-1.31%) |
Mar 24, 2022 | 157.95 | 159.90 | 157.87 | 159.82 | 5,587 | +2.10(+1.33%) |
Mar 23, 2022 | 161.50 | 161.50 | 157.58 | 157.72 | 12,452 | -4.15(-2.57%) |
Mar 22, 2022 | 159.36 | 161.99 | 158.13 | 161.87 | 8,448 | +3.15(+1.99%) |
Mar 21, 2022 | 160.07 | 160.82 | 157.83 | 158.72 | 10,926 | -1.73(-1.08%) |
Mar 18, 2022 | 157.43 | 160.47 | 157.43 | 160.45 | 16,496 | +3.07(+1.95%) |
Mar 17, 2022 | 153.52 | 157.38 | 153.52 | 157.38 | 27,801 | +2.81(+1.81%) |
Mar 16, 2022 | 150.00 | 154.70 | 150.00 | 154.58 | 23,750 | +6.24(+4.21%) |
Mar 15, 2022 | 148.35 | 148.38 | 146.60 | 148.33 | 29,081 | +1.38(+0.94%) |
Mar 14, 2022 | 147.78 | 151.60 | 146.49 | 146.96 | 16,440 | +0.26(+0.18%) |
Mar 11, 2022 | 150.65 | 151.44 | 146.70 | 146.70 | 19,635 | -3.01(-2.01%) |
Mar 10, 2022 | 149.34 | 150.05 | 147.31 | 149.71 | 21,924 | -1.64(-1.09%) |
Mar 09, 2022 | 150.53 | 151.99 | 150.14 | 151.36 | 20,297 | +3.55(+2.40%) |
Mar 08, 2022 | 146.53 | 151.61 | 145.57 | 147.81 | 52,207 | -0.25(-0.17%) |
Mar 07, 2022 | 149.43 | 151.91 | 147.98 | 148.06 | 22,940 | -3.24(-2.14%) |
Mar 04, 2022 | 151.28 | 152.74 | 150.83 | 151.30 | 19,937 | -2.00(-1.31%) |
Mar 03, 2022 | 156.61 | 156.61 | 152.56 | 153.30 | 15,398 | -1.90(-1.23%) |
Mar 02, 2022 | 154.25 | 156.00 | 152.36 | 155.20 | 14,880 | +0.82(+0.53%) |
Mar 01, 2022 | 155.82 | 157.13 | 153.72 | 154.38 | 17,426 | -1.28(-0.82%) |
Feb 28, 2022 | 154.13 | 156.00 | 153.71 | 155.66 | 26,481 | -0.38(-0.24%) |
Feb 25, 2022 | 154.01 | 156.03 | 154.15 | 156.03 | 24,184 | +2.39(+1.55%) |
Feb 24, 2022 | 146.48 | 153.65 | 146.48 | 153.65 | 34,547 | +4.28(+2.87%) |
Feb 23, 2022 | 153.46 | 153.46 | 149.07 | 149.36 | 37,553 | -2.33(-1.54%) |
Feb 22, 2022 | 151.98 | 153.60 | 151.02 | 151.69 | 33,529 | -0.83(-0.55%) |
Feb 18, 2022 | 152.53 | 0 | -1.38(-0.89%) | |||
Feb 17, 2022 | 156.93 | 156.93 | 153.82 | 153.90 | 12,295 | -4.57(-2.88%) |
Feb 16, 2022 | 156.56 | 158.98 | 156.29 | 158.47 | 11,587 | -0.20(-0.13%) |
Feb 15, 2022 | 158.18 | 159.09 | 156.69 | 158.67 | 40,816 | +2.42(+1.55%) |
Feb 14, 2022 | 159.14 | 159.18 | 155.60 | 156.25 | 30,066 | -4.03(-2.52%) |
Feb 11, 2022 | 162.43 | 163.92 | 160.22 | 160.29 | 34,820 | -2.15(-1.32%) |
Feb 10, 2022 | 163.21 | 166.56 | 161.53 | 162.44 | 45,861 | -4.26(-2.56%) |
Feb 09, 2022 | 164.21 | 167.01 | 164.21 | 166.70 | 22,233 | +3.92(+2.41%) |
Feb 08, 2022 | 162.16 | 163.55 | 160.70 | 162.78 | 20,929 | -0.44(-0.27%) |
Feb 07, 2022 | 162.92 | 164.64 | 162.40 | 163.22 | 36,612 | +0.40(+0.24%) |
Feb 04, 2022 | 161.51 | 163.98 | 161.51 | 162.82 | 22,821 | +0.04(+0.02%) |
Feb 03, 2022 | 163.16 | 162.49 | 162.78 | 12,010 | -3.39(-2.04%) | |
Feb 02, 2022 | 165.25 | 166.45 | 163.96 | 166.17 | 27,031 | -0.34(-0.20%) |