Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 177.86 | 179.04 | 173.80 | 174.39 | 502,293 | -4.16(-2.33%) |
Apr 28, 2022 | 178.94 | 179.01 | 176.17 | 178.55 | 405,276 | +0.19(+0.11%) |
Apr 27, 2022 | 177.23 | 180.46 | 176.42 | 178.36 | 464,785 | +1.08(+0.61%) |
Apr 26, 2022 | 178.36 | 180.04 | 176.95 | 177.28 | 527,937 | -2.18(-1.21%) |
Apr 25, 2022 | 177.62 | 179.91 | 174.93 | 179.45 | 400,167 | +0.57(+0.32%) |
Apr 22, 2022 | 181.66 | 182.68 | 178.76 | 178.89 | 380,425 | -3.60(-1.98%) |
Apr 21, 2022 | 186.01 | 186.13 | 182.17 | 182.49 | 346,301 | -2.68(-1.45%) |
Apr 20, 2022 | 182.54 | 185.61 | 182.38 | 185.17 | 340,062 | +3.45(+1.90%) |
Apr 19, 2022 | 181.43 | 183.09 | 180.94 | 181.72 | 548,038 | +0.19(+0.11%) |
Apr 18, 2022 | 180.97 | 183.06 | 180.89 | 181.52 | 224,981 | +0.02(+0.01%) |
Apr 14, 2022 | 180.46 | 182.36 | 180.45 | 181.50 | 323,693 | +1.47(+0.81%) |
Apr 13, 2022 | 177.32 | 180.12 | 177.28 | 180.04 | 252,141 | +1.72(+0.96%) |
Apr 12, 2022 | 178.94 | 180.81 | 177.83 | 178.32 | 312,168 | -0.83(-0.47%) |
Apr 11, 2022 | 179.46 | 181.43 | 178.59 | 179.16 | 297,778 | +0.62(+0.35%) |
Apr 08, 2022 | 179.40 | 180.15 | 178.18 | 178.53 | 343,254 | +0.44(+0.25%) |
Apr 07, 2022 | 177.01 | 178.85 | 175.11 | 178.09 | 383,501 | +1.13(+0.64%) |
Apr 06, 2022 | 174.04 | 177.26 | 173.73 | 176.96 | 478,550 | +2.58(+1.48%) |
Apr 05, 2022 | 173.95 | 176.25 | 173.95 | 174.38 | 337,473 | +0.07(+0.04%) |
Apr 04, 2022 | 177.60 | 177.60 | 173.85 | 174.31 | 428,502 | -3.47(-1.95%) |
Apr 01, 2022 | 174.93 | 177.94 | 174.93 | 177.78 | 444,828 | +3.44(+1.97%) |
Mar 31, 2022 | 174.40 | 176.56 | 174.34 | 174.34 | 477,194 | -0.33(-0.19%) |
Mar 30, 2022 | 174.21 | 175.79 | 173.34 | 174.67 | 451,975 | +0.83(+0.47%) |
Mar 29, 2022 | 176.71 | 177.35 | 173.16 | 173.84 | 384,571 | -2.26(-1.29%) |
Mar 28, 2022 | 176.64 | 176.64 | 174.49 | 176.11 | 280,519 | -0.78(-0.44%) |
Mar 25, 2022 | 175.80 | 177.22 | 175.28 | 176.88 | 408,628 | +1.54(+0.88%) |
Mar 24, 2022 | 172.11 | 175.53 | 170.93 | 175.34 | 456,288 | +3.74(+2.18%) |
Mar 23, 2022 | 171.68 | 172.36 | 170.68 | 171.60 | 395,280 | -0.61(-0.36%) |
Mar 22, 2022 | 172.16 | 173.91 | 171.46 | 172.21 | 355,389 | +1.37(+0.80%) |
Mar 21, 2022 | 170.18 | 171.41 | 168.79 | 170.84 | 418,510 | +1.69(+1.00%) |
Mar 18, 2022 | 169.04 | 169.27 | 166.65 | 169.16 | 868,609 | +0.30(+0.18%) |
Mar 17, 2022 | 165.94 | 168.94 | 165.72 | 168.86 | 349,001 | +1.68(+1.00%) |
Mar 16, 2022 | 167.45 | 168.19 | 164.53 | 167.18 | 408,559 | +0.81(+0.49%) |
Mar 15, 2022 | 164.26 | 166.76 | 164.26 | 166.37 | 346,764 | +2.75(+1.68%) |
Mar 14, 2022 | 164.53 | 165.44 | 162.29 | 163.61 | 404,616 | +0.66(+0.41%) |
Mar 11, 2022 | 163.45 | 165.47 | 162.93 | 162.95 | 259,755 | +0.53(+0.33%) |
Mar 10, 2022 | 160.06 | 162.72 | 162.42 | 325,062 | +0.60(+0.37%) | |
Mar 09, 2022 | 162.49 | 164.88 | 160.93 | 161.82 | 374,512 | +2.47(+1.55%) |
Mar 08, 2022 | 162.25 | 163.81 | 159.06 | 159.35 | 329,898 | -1.97(-1.22%) |
Mar 07, 2022 | 160.86 | 162.30 | 159.38 | 161.32 | 431,040 | -1.09(-0.67%) |
Mar 04, 2022 | 161.04 | 162.46 | 159.67 | 162.41 | 374,808 | -1.16(-0.71%) |
Mar 03, 2022 | 162.80 | 164.26 | 161.19 | 163.57 | 392,872 | +1.65(+1.02%) |
Mar 02, 2022 | 159.62 | 162.92 | 159.50 | 161.93 | 354,731 | +3.60(+2.28%) |
Mar 01, 2022 | 162.19 | 162.63 | 157.16 | 158.32 | 555,419 | -4.40(-2.70%) |
Feb 28, 2022 | 158.02 | 164.60 | 158.02 | 162.72 | 616,143 | +1.25(+0.77%) |
Feb 25, 2022 | 157.13 | 161.55 | 158.42 | 161.47 | 587,478 | +5.36(+3.43%) |
Feb 24, 2022 | 152.12 | 156.85 | 150.69 | 156.12 | 862,600 | -0.10(-0.06%) |
Feb 23, 2022 | 158.46 | 159.10 | 155.69 | 156.21 | 422,825 | -1.45(-0.92%) |
Feb 22, 2022 | 158.03 | 160.10 | 156.57 | 157.66 | 585,321 | -0.40(-0.25%) |
Feb 18, 2022 | 158.06 | 0 | -0.46(-0.29%) | |||
Feb 17, 2022 | 158.17 | 159.39 | 157.53 | 158.52 | 565,306 | -1.13(-0.71%) |
Feb 16, 2022 | 157.14 | 160.24 | 156.67 | 159.65 | 484,750 | +1.46(+0.92%) |
Feb 15, 2022 | 156.56 | 159.43 | 156.44 | 158.19 | 577,021 | +3.51(+2.27%) |
Feb 14, 2022 | 155.22 | 156.18 | 153.04 | 154.67 | 656,035 | +0.06(+0.04%) |
Feb 11, 2022 | 154.95 | 157.24 | 153.78 | 154.62 | 532,519 | -0.61(-0.39%) |
Feb 10, 2022 | 158.37 | 159.37 | 154.02 | 155.23 | 587,940 | -3.81(-2.40%) |
Feb 09, 2022 | 154.84 | 160.75 | 154.84 | 159.04 | 875,754 | +10.05(+6.74%) |
Feb 08, 2022 | 146.93 | 149.13 | 145.76 | 148.99 | 749,691 | +3.15(+2.16%) |
Feb 07, 2022 | 146.16 | 147.37 | 145.61 | 145.84 | 471,599 | -0.31(-0.22%) |
Feb 04, 2022 | 144.36 | 147.69 | 143.94 | 146.16 | 500,208 | +1.21(+0.84%) |
Feb 03, 2022 | 146.46 | 144.69 | 144.94 | 337,983 | -1.14(-0.78%) | |
Feb 02, 2022 | 144.01 | 146.40 | 144.01 | 146.08 | 389,665 | +1.66(+1.15%) |