Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 156.62 | 157.94 | 151.93 | 152.40 | 3,772,523 | -4.57(-2.91%) |
Apr 28, 2022 | 157.62 | 157.76 | 154.44 | 156.96 | 3,193,998 | +0.60(+0.38%) |
Apr 27, 2022 | 154.89 | 157.57 | 154.18 | 156.37 | 2,621,793 | +0.89(+0.57%) |
Apr 26, 2022 | 156.10 | 158.30 | 155.02 | 155.48 | 2,713,352 | -2.79(-1.76%) |
Apr 25, 2022 | 157.66 | 158.51 | 154.16 | 158.27 | 3,393,746 | -0.69(-0.43%) |
Apr 22, 2022 | 163.23 | 163.62 | 158.79 | 158.96 | 3,777,634 | -3.97(-2.44%) |
Apr 21, 2022 | 166.02 | 168.00 | 162.32 | 162.93 | 2,580,834 | -1.89(-1.15%) |
Apr 20, 2022 | 165.50 | 168.07 | 164.70 | 164.82 | 2,342,992 | +1.46(+0.89%) |
Apr 19, 2022 | 162.22 | 163.88 | 161.46 | 163.36 | 3,627,502 | +2.11(+1.31%) |
Apr 18, 2022 | 159.60 | 162.68 | 159.60 | 161.25 | 3,228,853 | +0.69(+0.43%) |
Apr 14, 2022 | 164.11 | 165.81 | 159.88 | 160.56 | 3,787,484 | -3.16(-1.93%) |
Apr 13, 2022 | 163.08 | 165.28 | 162.37 | 163.72 | 2,640,751 | -1.20(-0.73%) |
Apr 12, 2022 | 167.21 | 168.84 | 163.83 | 164.92 | 1,990,020 | -2.50(-1.50%) |
Apr 11, 2022 | 167.96 | 171.62 | 167.14 | 167.42 | 2,844,568 | -0.66(-0.39%) |
Apr 08, 2022 | 166.71 | 168.50 | 165.57 | 168.08 | 2,961,239 | +3.02(+1.83%) |
Apr 07, 2022 | 164.76 | 166.12 | 161.36 | 165.06 | 2,531,010 | +0.38(+0.23%) |
Apr 06, 2022 | 164.56 | 166.05 | 163.94 | 164.68 | 2,092,092 | -1.30(-0.78%) |
Apr 05, 2022 | 165.27 | 168.56 | 164.90 | 165.98 | 1,879,850 | -0.38(-0.23%) |
Apr 04, 2022 | 164.01 | 168.04 | 161.55 | 166.36 | 2,927,119 | +1.52(+0.92%) |
Apr 01, 2022 | 167.66 | 169.16 | 163.99 | 164.84 | 2,731,117 | -3.01(-1.79%) |
Mar 31, 2022 | 173.05 | 174.52 | 167.75 | 167.85 | 3,627,834 | -5.72(-3.29%) |
Mar 30, 2022 | 176.58 | 176.90 | 172.18 | 173.57 | 2,176,428 | -3.03(-1.72%) |
Mar 29, 2022 | 180.09 | 181.07 | 175.99 | 176.60 | 1,588,971 | -0.59(-0.33%) |
Mar 28, 2022 | 177.22 | 177.54 | 174.32 | 177.19 | 1,966,882 | -1.60(-0.90%) |
Mar 25, 2022 | 176.22 | 179.64 | 175.87 | 178.79 | 1,766,804 | +2.93(+1.67%) |
Mar 24, 2022 | 176.48 | 177.14 | 174.78 | 175.86 | 1,742,508 | +0.53(+0.30%) |
Mar 23, 2022 | 177.35 | 179.45 | 175.28 | 175.33 | 1,687,452 | -4.28(-2.38%) |
Mar 22, 2022 | 178.61 | 181.48 | 177.80 | 179.61 | 2,156,823 | +3.97(+2.26%) |
Mar 21, 2022 | 177.39 | 177.84 | 173.57 | 175.64 | 2,043,477 | +0.04(+0.02%) |
Mar 18, 2022 | 177.38 | 177.45 | 171.96 | 175.60 | 5,918,599 | -0.09(-0.05%) |
Mar 17, 2022 | 172.22 | 175.71 | 170.46 | 175.69 | 2,412,514 | +0.62(+0.35%) |
Mar 16, 2022 | 171.44 | 175.49 | 170.54 | 175.08 | 2,261,327 | +6.51(+3.86%) |
Mar 15, 2022 | 168.69 | 169.51 | 166.06 | 168.57 | 2,323,966 | +1.71(+1.03%) |
Mar 14, 2022 | 167.25 | 169.73 | 165.79 | 166.86 | 2,660,768 | +1.10(+0.66%) |
Mar 11, 2022 | 169.38 | 171.32 | 165.52 | 165.76 | 2,574,610 | -2.56(-1.52%) |
Mar 10, 2022 | 167.51 | 168.85 | 168.31 | 2,543,776 | -1.63(-0.96%) | |
Mar 09, 2022 | 171.63 | 173.04 | 169.12 | 169.94 | 1,867,831 | +4.69(+2.84%) |
Mar 08, 2022 | 165.92 | 170.17 | 163.80 | 165.26 | 3,314,486 | +2.64(+1.62%) |
Mar 07, 2022 | 167.15 | 168.00 | 162.59 | 162.62 | 3,533,782 | -5.62(-3.34%) |
Mar 04, 2022 | 169.78 | 170.66 | 165.72 | 168.23 | 3,103,241 | -6.12(-3.51%) |
Mar 03, 2022 | 176.09 | 177.74 | 173.46 | 174.35 | 3,034,706 | -1.92(-1.09%) |
Mar 02, 2022 | 172.90 | 177.55 | 172.41 | 176.27 | 2,531,636 | +5.92(+3.48%) |
Mar 01, 2022 | 179.81 | 180.54 | 169.77 | 170.34 | 4,155,398 | -10.97(-6.05%) |
Feb 28, 2022 | 178.84 | 181.62 | 178.62 | 181.32 | 2,808,684 | -3.11(-1.69%) |
Feb 25, 2022 | 179.80 | 185.33 | 181.04 | 184.43 | 2,232,332 | +6.43(+3.61%) |
Feb 24, 2022 | 174.72 | 178.44 | 172.57 | 178.01 | 3,113,304 | -3.09(-1.71%) |
Feb 23, 2022 | 185.19 | 187.18 | 180.22 | 181.10 | 2,236,699 | -3.70(-2.00%) |
Feb 22, 2022 | 183.77 | 187.22 | 182.52 | 184.80 | 2,922,444 | +1.74(+0.95%) |
Feb 18, 2022 | 183.07 | 0 | -0.75(-0.41%) | |||
Feb 17, 2022 | 187.88 | 188.36 | 183.02 | 183.82 | 2,073,072 | -6.00(-3.16%) |
Feb 16, 2022 | 187.32 | 191.02 | 187.32 | 189.82 | 1,725,180 | +1.27(+0.68%) |
Feb 15, 2022 | 188.39 | 189.48 | 187.11 | 188.54 | 4,246,012 | +2.38(+1.28%) |
Feb 14, 2022 | 189.61 | 190.14 | 183.81 | 186.16 | 3,756,265 | -2.54(-1.35%) |
Feb 11, 2022 | 190.21 | 193.60 | 187.61 | 188.70 | 2,529,743 | -2.98(-1.55%) |
Feb 10, 2022 | 191.68 | 195.20 | 190.91 | 191.68 | 2,081,453 | -0.12(-0.06%) |
Feb 09, 2022 | 193.13 | 193.54 | 191.08 | 191.79 | 2,340,087 | -0.55(-0.28%) |
Feb 08, 2022 | 193.05 | 194.00 | 191.56 | 192.34 | 3,391,317 | +1.51(+0.79%) |
Feb 07, 2022 | 192.16 | 192.86 | 190.66 | 190.83 | 2,621,825 | -0.59(-0.31%) |
Feb 04, 2022 | 190.46 | 193.06 | 190.13 | 191.42 | 2,220,508 | +2.13(+1.13%) |
Feb 03, 2022 | 192.70 | 189.06 | 189.29 | 1,696,588 | -2.60(-1.36%) | |
Feb 02, 2022 | 190.41 | 192.39 | 188.61 | 191.89 | 1,723,361 | +1.03(+0.54%) |