Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 163.76 | 165.43 | 158.85 | 159.37 | 885,908 | -5.33(-3.24%) |
Apr 28, 2022 | 160.24 | 165.04 | 159.68 | 164.70 | 1,256,334 | +5.97(+3.76%) |
Apr 27, 2022 | 159.23 | 161.65 | 157.88 | 158.73 | 1,304,621 | -0.62(-0.39%) |
Apr 26, 2022 | 165.56 | 165.99 | 159.21 | 159.35 | 1,126,365 | -7.31(-4.38%) |
Apr 25, 2022 | 165.18 | 166.88 | 161.50 | 166.66 | 829,923 | +1.08(+0.65%) |
Apr 22, 2022 | 171.30 | 171.30 | 165.31 | 165.58 | 862,818 | -6.71(-3.89%) |
Apr 21, 2022 | 175.75 | 176.79 | 171.69 | 172.28 | 527,138 | -2.53(-1.45%) |
Apr 20, 2022 | 171.93 | 176.77 | 171.49 | 174.81 | 985,668 | +4.94(+2.91%) |
Apr 19, 2022 | 168.12 | 171.10 | 168.12 | 169.87 | 2,331,630 | +2.21(+1.32%) |
Apr 18, 2022 | 168.68 | 170.66 | 166.88 | 167.67 | 847,889 | -1.26(-0.75%) |
Apr 14, 2022 | 170.05 | 172.62 | 168.59 | 168.93 | 1,053,354 | +1.95(+1.17%) |
Apr 13, 2022 | 167.33 | 168.21 | 166.06 | 166.97 | 807,875 | -0.66(-0.40%) |
Apr 12, 2022 | 169.20 | 171.69 | 166.66 | 167.64 | 751,888 | -0.55(-0.33%) |
Apr 11, 2022 | 170.85 | 171.58 | 167.84 | 168.18 | 590,710 | -3.26(-1.90%) |
Apr 08, 2022 | 173.27 | 173.36 | 170.82 | 171.44 | 661,988 | -1.73(-1.00%) |
Apr 07, 2022 | 171.69 | 174.11 | 170.84 | 173.17 | 753,813 | +0.92(+0.53%) |
Apr 06, 2022 | 171.07 | 173.21 | 169.96 | 172.26 | 888,992 | -0.42(-0.24%) |
Apr 05, 2022 | 173.99 | 175.25 | 172.01 | 172.68 | 603,107 | -1.97(-1.13%) |
Apr 04, 2022 | 173.60 | 175.52 | 172.65 | 174.65 | 666,239 | +1.01(+0.58%) |
Apr 01, 2022 | 175.69 | 175.95 | 170.91 | 173.64 | 879,467 | -1.06(-0.61%) |
Mar 31, 2022 | 175.45 | 176.90 | 174.24 | 174.71 | 1,404,526 | +0.07(+0.04%) |
Mar 30, 2022 | 176.42 | 176.42 | 173.45 | 174.64 | 895,000 | -2.09(-1.18%) |
Mar 29, 2022 | 175.42 | 178.57 | 174.87 | 176.73 | 1,553,971 | +3.57(+2.06%) |
Mar 28, 2022 | 171.37 | 173.69 | 170.73 | 173.16 | 1,178,568 | +1.13(+0.66%) |
Mar 25, 2022 | 172.75 | 173.01 | 170.01 | 172.03 | 693,595 | +0.30(+0.18%) |
Mar 24, 2022 | 170.91 | 172.34 | 170.12 | 171.73 | 636,087 | +1.28(+0.75%) |
Mar 23, 2022 | 173.56 | 174.16 | 170.44 | 170.45 | 387,040 | -3.54(-2.03%) |
Mar 22, 2022 | 175.53 | 176.07 | 173.37 | 173.99 | 650,561 | -0.62(-0.36%) |
Mar 21, 2022 | 174.78 | 175.78 | 173.15 | 174.61 | 460,955 | -0.59(-0.33%) |
Mar 18, 2022 | 171.66 | 175.72 | 171.09 | 175.20 | 988,964 | +2.91(+1.69%) |
Mar 17, 2022 | 168.56 | 172.54 | 168.30 | 172.28 | 559,582 | +2.94(+1.74%) |
Mar 16, 2022 | 169.57 | 172.67 | 165.93 | 169.35 | 712,716 | +1.09(+0.65%) |
Mar 15, 2022 | 163.60 | 168.56 | 162.85 | 168.25 | 769,430 | +5.55(+3.41%) |
Mar 14, 2022 | 166.88 | 167.89 | 161.33 | 162.71 | 819,295 | -3.32(-2.00%) |
Mar 11, 2022 | 167.62 | 168.78 | 165.85 | 166.03 | 769,441 | -0.12(-0.07%) |
Mar 10, 2022 | 164.27 | 166.56 | 163.12 | 166.14 | 449,060 | -0.86(-0.51%) |
Mar 09, 2022 | 165.21 | 167.88 | 163.04 | 167.00 | 737,445 | +6.08(+3.78%) |
Mar 08, 2022 | 162.45 | 165.08 | 159.10 | 160.93 | 813,283 | -0.65(-0.40%) |
Mar 07, 2022 | 166.63 | 166.88 | 161.53 | 161.57 | 678,254 | -5.99(-3.57%) |
Mar 04, 2022 | 168.22 | 169.10 | 164.38 | 167.56 | 649,308 | -2.72(-1.59%) |
Mar 03, 2022 | 170.74 | 171.77 | 168.05 | 170.27 | 551,787 | +0.32(+0.19%) |
Mar 02, 2022 | 166.40 | 171.39 | 166.39 | 169.95 | 650,818 | +4.50(+2.72%) |
Mar 01, 2022 | 167.19 | 168.64 | 164.24 | 165.45 | 937,602 | -2.98(-1.77%) |
Feb 28, 2022 | 170.46 | 170.84 | 165.88 | 168.43 | 1,259,216 | -4.95(-2.86%) |
Feb 25, 2022 | 167.92 | 173.54 | 166.44 | 173.38 | 1,010,024 | +6.08(+3.64%) |
Feb 24, 2022 | 160.19 | 167.46 | 159.47 | 167.29 | 1,237,848 | +2.64(+1.60%) |
Feb 23, 2022 | 174.03 | 175.25 | 164.46 | 164.66 | 1,264,455 | -8.66(-4.99%) |
Feb 22, 2022 | 175.70 | 178.87 | 172.85 | 173.31 | 945,506 | -3.67(-2.07%) |
Feb 18, 2022 | 176.99 | 0 | -0.51(-0.29%) | |||
Feb 17, 2022 | 178.92 | 179.43 | 176.77 | 177.49 | 838,594 | -3.12(-1.73%) |
Feb 16, 2022 | 177.32 | 181.22 | 176.14 | 180.61 | 1,050,663 | +1.81(+1.01%) |
Feb 15, 2022 | 175.01 | 179.60 | 173.45 | 178.80 | 1,037,596 | +7.32(+4.27%) |
Feb 14, 2022 | 174.06 | 175.36 | 170.68 | 171.47 | 1,544,878 | -2.58(-1.48%) |
Feb 11, 2022 | 178.80 | 179.25 | 173.59 | 174.06 | 1,875,277 | -4.50(-2.52%) |
Feb 10, 2022 | 181.64 | 182.84 | 177.92 | 178.55 | 1,746,513 | -6.42(-3.47%) |
Feb 09, 2022 | 193.33 | 194.52 | 183.69 | 184.97 | 2,172,442 | -4.67(-2.46%) |
Feb 08, 2022 | 186.81 | 190.16 | 185.71 | 189.64 | 807,911 | +3.36(+1.80%) |
Feb 07, 2022 | 187.52 | 188.50 | 184.38 | 186.28 | 655,397 | -0.96(-0.51%) |
Feb 04, 2022 | 187.52 | 189.26 | 184.84 | 187.25 | 709,917 | -0.65(-0.35%) |
Feb 03, 2022 | 187.75 | 190.64 | 187.90 | 1,512,829 | -1.59(-0.84%) | |
Feb 02, 2022 | 184.98 | 190.18 | 184.98 | 189.49 | 950,342 | +5.06(+2.75%) |