Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 159.20 | 160.27 | 154.93 | 155.36 | 1,171,138 | -4.35(-2.73%) |
Apr 28, 2022 | 160.29 | 161.75 | 156.82 | 159.72 | 1,059,718 | +0.06(+0.04%) |
Apr 27, 2022 | 158.29 | 161.10 | 156.82 | 159.66 | 1,205,781 | +1.90(+1.21%) |
Apr 26, 2022 | 159.26 | 162.32 | 157.60 | 157.76 | 1,366,752 | -4.47(-2.75%) |
Apr 25, 2022 | 159.18 | 162.80 | 156.64 | 162.22 | 1,649,496 | +1.48(+0.92%) |
Apr 22, 2022 | 165.61 | 165.71 | 160.54 | 160.74 | 1,411,785 | -5.01(-3.02%) |
Apr 21, 2022 | 168.59 | 171.82 | 165.51 | 165.75 | 2,533,780 | +1.34(+0.82%) |
Apr 20, 2022 | 152.90 | 169.66 | 150.39 | 164.41 | 4,420,446 | +13.33(+8.82%) |
Apr 19, 2022 | 149.91 | 151.74 | 148.57 | 151.07 | 2,472,612 | +2.69(+1.81%) |
Apr 18, 2022 | 148.01 | 149.59 | 147.65 | 148.39 | 1,023,297 | -0.37(-0.25%) |
Apr 14, 2022 | 148.61 | 150.37 | 147.72 | 148.76 | 1,397,944 | -0.14(-0.09%) |
Apr 13, 2022 | 148.14 | 150.22 | 147.55 | 148.90 | 1,504,996 | -0.72(-0.48%) |
Apr 12, 2022 | 152.17 | 153.64 | 148.27 | 149.62 | 1,755,197 | -2.84(-1.86%) |
Apr 11, 2022 | 152.18 | 156.15 | 151.08 | 152.46 | 1,766,411 | +0.43(+0.28%) |
Apr 08, 2022 | 151.26 | 153.40 | 150.10 | 152.03 | 1,446,887 | +1.73(+1.15%) |
Apr 07, 2022 | 151.86 | 152.43 | 147.26 | 150.30 | 1,890,430 | -1.22(-0.81%) |
Apr 06, 2022 | 151.31 | 153.34 | 150.99 | 151.52 | 2,085,845 | -1.17(-0.77%) |
Apr 05, 2022 | 154.07 | 155.56 | 152.41 | 152.69 | 1,862,772 | -1.67(-1.08%) |
Apr 04, 2022 | 153.83 | 155.69 | 151.08 | 154.36 | 3,119,581 | +0.85(+0.55%) |
Apr 01, 2022 | 160.49 | 161.06 | 152.97 | 153.52 | 10,167,880 | -4.51(-2.86%) |
Mar 31, 2022 | 160.25 | 162.04 | 157.02 | 158.03 | 3,940,389 | -2.57(-1.60%) |
Mar 30, 2022 | 167.82 | 168.31 | 158.05 | 160.60 | 4,536,160 | -9.11(-5.37%) |
Mar 29, 2022 | 169.86 | 171.08 | 167.70 | 169.71 | 1,212,695 | +2.46(+1.47%) |
Mar 28, 2022 | 167.78 | 168.26 | 164.28 | 167.25 | 1,224,512 | -3.90(-2.28%) |
Mar 25, 2022 | 168.80 | 171.81 | 167.63 | 171.15 | 946,546 | +3.62(+2.16%) |
Mar 24, 2022 | 168.53 | 168.89 | 166.19 | 167.53 | 868,215 | +0.73(+0.44%) |
Mar 23, 2022 | 170.51 | 171.59 | 166.75 | 166.80 | 1,098,361 | -5.20(-3.02%) |
Mar 22, 2022 | 170.65 | 174.06 | 169.70 | 172.00 | 887,201 | +3.65(+2.17%) |
Mar 21, 2022 | 168.26 | 170.75 | 166.69 | 168.36 | 1,239,196 | +1.20(+0.72%) |
Mar 18, 2022 | 166.73 | 168.01 | 161.51 | 167.16 | 2,620,660 | +0.21(+0.12%) |
Mar 17, 2022 | 165.66 | 167.17 | 163.00 | 166.95 | 916,348 | -2.18(-1.29%) |
Mar 16, 2022 | 164.81 | 169.22 | 164.81 | 169.13 | 1,368,602 | +5.97(+3.66%) |
Mar 15, 2022 | 164.53 | 164.85 | 160.36 | 163.16 | 867,553 | -0.18(-0.11%) |
Mar 14, 2022 | 163.09 | 165.93 | 161.35 | 163.34 | 1,047,547 | +2.78(+1.73%) |
Mar 11, 2022 | 162.85 | 166.29 | 160.47 | 160.56 | 1,180,769 | -1.57(-0.97%) |
Mar 10, 2022 | 159.67 | 163.56 | 158.90 | 162.13 | 1,156,957 | +0.64(+0.40%) |
Mar 09, 2022 | 162.61 | 165.43 | 160.25 | 161.49 | 1,355,653 | +4.74(+3.02%) |
Mar 08, 2022 | 163.07 | 163.28 | 155.72 | 156.75 | 3,601,194 | -2.20(-1.38%) |
Mar 07, 2022 | 161.82 | 166.79 | 158.89 | 158.95 | 3,071,207 | -5.34(-3.25%) |
Mar 04, 2022 | 163.70 | 164.63 | 160.84 | 164.29 | 1,414,972 | -4.13(-2.45%) |
Mar 03, 2022 | 166.39 | 168.73 | 165.03 | 168.42 | 1,296,945 | +1.72(+1.03%) |
Mar 02, 2022 | 160.71 | 168.61 | 160.71 | 166.71 | 1,443,080 | +8.35(+5.28%) |
Mar 01, 2022 | 167.67 | 168.38 | 156.97 | 158.35 | 1,945,129 | -11.54(-6.79%) |
Feb 28, 2022 | 165.36 | 170.16 | 165.23 | 169.90 | 1,486,630 | -0.75(-0.44%) |
Feb 25, 2022 | 163.03 | 171.17 | 166.36 | 170.64 | 1,641,226 | +9.10(+5.63%) |
Feb 24, 2022 | 160.31 | 161.92 | 155.65 | 161.54 | 2,257,644 | -5.87(-3.51%) |
Feb 23, 2022 | 171.21 | 171.71 | 166.41 | 167.41 | 1,586,251 | -1.65(-0.97%) |
Feb 22, 2022 | 168.48 | 170.78 | 166.22 | 169.06 | 1,459,096 | +0.22(+0.13%) |
Feb 18, 2022 | 168.84 | 0 | -0.29(-0.17%) | |||
Feb 17, 2022 | 170.76 | 170.76 | 167.76 | 169.13 | 1,638,930 | -3.19(-1.85%) |
Feb 16, 2022 | 168.62 | 172.84 | 168.62 | 172.31 | 1,183,512 | +2.01(+1.18%) |
Feb 15, 2022 | 169.31 | 170.90 | 167.91 | 170.30 | 852,292 | +3.26(+1.95%) |
Feb 14, 2022 | 169.10 | 170.69 | 165.83 | 167.04 | 1,028,596 | -1.75(-1.04%) |
Feb 11, 2022 | 167.78 | 172.68 | 167.52 | 168.79 | 1,425,484 | -0.75(-0.44%) |
Feb 10, 2022 | 169.88 | 173.10 | 168.42 | 169.54 | 1,567,223 | +0.06(+0.03%) |
Feb 09, 2022 | 170.25 | 171.00 | 168.85 | 169.49 | 986,864 | -1.15(-0.67%) |
Feb 08, 2022 | 169.59 | 171.38 | 168.52 | 170.63 | 1,220,882 | +3.53(+2.11%) |
Feb 07, 2022 | 166.26 | 168.13 | 164.19 | 167.11 | 1,040,303 | +0.85(+0.51%) |
Feb 04, 2022 | 162.40 | 167.50 | 162.31 | 166.26 | 1,343,354 | +4.06(+2.50%) |
Feb 03, 2022 | 163.51 | 161.36 | 162.20 | 1,843,659 | -0.59(-0.36%) | |
Feb 02, 2022 | 159.16 | 163.33 | 158.34 | 162.79 | 1,343,458 | +2.75(+1.72%) |