Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 153.69 | 154.18 | 149.66 | 149.85 | 3,014,922 | -4.64(-3.00%) |
Apr 28, 2022 | 153.06 | 155.03 | 151.55 | 154.49 | 3,996,642 | +2.40(+1.57%) |
Apr 27, 2022 | 152.21 | 153.59 | 151.26 | 152.09 | 2,874,683 | +0.10(+0.06%) |
Apr 26, 2022 | 154.31 | 154.94 | 152.00 | 152.00 | 2,638,848 | -3.15(-2.03%) |
Apr 25, 2022 | 154.00 | 155.42 | 151.62 | 155.15 | 4,423,555 | +0.05(+0.03%) |
Apr 22, 2022 | 158.58 | 158.63 | 154.95 | 155.10 | 3,272,630 | -4.15(-2.60%) |
Apr 21, 2022 | 162.26 | 162.56 | 158.99 | 159.25 | 2,196,211 | -2.08(-1.29%) |
Apr 20, 2022 | 160.82 | 162.04 | 160.75 | 161.33 | 2,381,345 | +1.14(+0.71%) |
Apr 19, 2022 | 158.22 | 160.49 | 158.22 | 160.19 | 3,568,168 | +2.08(+1.31%) |
Apr 18, 2022 | 157.97 | 158.97 | 157.49 | 158.11 | 2,959,134 | -0.17(-0.11%) |
Apr 14, 2022 | 159.13 | 160.00 | 158.21 | 158.28 | 2,277,968 | -0.87(-0.55%) |
Apr 13, 2022 | 157.88 | 159.30 | 157.70 | 159.15 | 1,670,480 | +1.22(+0.77%) |
Apr 12, 2022 | 158.80 | 159.94 | 157.41 | 157.94 | 1,823,181 | -0.50(-0.31%) |
Apr 11, 2022 | 159.31 | 160.00 | 158.19 | 158.44 | 3,258,272 | -1.51(-0.95%) |
Apr 08, 2022 | 159.29 | 160.57 | 159.05 | 159.95 | 2,180,756 | +0.86(+0.54%) |
Apr 07, 2022 | 158.18 | 159.67 | 157.30 | 159.09 | 2,692,617 | +0.70(+0.44%) |
Apr 06, 2022 | 157.45 | 158.78 | 157.21 | 158.39 | 3,532,665 | +0.11(+0.07%) |
Apr 05, 2022 | 159.07 | 160.44 | 157.90 | 158.28 | 2,027,502 | -1.10(-0.69%) |
Apr 04, 2022 | 159.63 | 159.74 | 158.46 | 159.38 | 1,773,576 | -0.25(-0.16%) |
Apr 01, 2022 | 159.68 | 159.71 | 158.30 | 159.63 | 2,430,953 | +0.63(+0.40%) |
Mar 31, 2022 | 160.84 | 161.55 | 158.90 | 159.00 | 3,801,634 | -2.37(-1.47%) |
Mar 30, 2022 | 161.62 | 162.08 | 160.58 | 161.37 | 4,496,046 | -0.42(-0.26%) |
Mar 29, 2022 | 161.17 | 161.89 | 160.46 | 161.79 | 1,890,731 | +1.54(+0.96%) |
Mar 28, 2022 | 159.95 | 160.26 | 158.85 | 160.25 | 3,001,633 | -0.11(-0.07%) |
Mar 25, 2022 | 159.11 | 160.39 | 159.08 | 160.35 | 2,644,435 | +1.51(+0.95%) |
Mar 24, 2022 | 157.91 | 158.89 | 157.47 | 158.84 | 2,011,770 | +1.58(+1.01%) |
Mar 23, 2022 | 158.57 | 158.79 | 157.25 | 157.25 | 2,072,232 | -1.83(-1.15%) |
Mar 22, 2022 | 158.79 | 159.44 | 158.62 | 159.09 | 3,283,435 | +1.00(+0.63%) |
Mar 21, 2022 | 158.05 | 158.91 | 157.23 | 158.09 | 4,928,207 | +0.31(+0.20%) |
Mar 18, 2022 | 156.82 | 157.91 | 156.15 | 157.77 | 5,745,931 | +0.55(+0.35%) |
Mar 17, 2022 | 154.81 | 157.22 | 154.79 | 157.22 | 1,506,974 | +1.84(+1.18%) |
Mar 16, 2022 | 154.00 | 155.38 | 152.50 | 155.38 | 2,201,653 | +2.43(+1.59%) |
Mar 15, 2022 | 151.56 | 153.18 | 151.16 | 152.94 | 4,200,090 | +1.90(+1.26%) |
Mar 14, 2022 | 151.84 | 153.01 | 150.41 | 151.04 | 2,520,754 | -0.16(-0.11%) |
Mar 11, 2022 | 153.09 | 153.75 | 151.08 | 151.21 | 2,027,611 | -1.21(-0.79%) |
Mar 10, 2022 | 151.03 | 152.66 | 150.73 | 152.42 | 1,905,723 | -0.16(-0.11%) |
Mar 09, 2022 | 152.38 | 153.47 | 151.94 | 152.58 | 3,516,560 | +2.68(+1.79%) |
Mar 08, 2022 | 151.56 | 153.25 | 149.89 | 149.90 | 5,990,569 | -1.22(-0.81%) |
Mar 07, 2022 | 154.05 | 154.16 | 151.08 | 151.12 | 3,551,106 | -3.54(-2.29%) |
Mar 04, 2022 | 153.55 | 154.73 | 152.91 | 154.66 | 3,345,630 | -0.57(-0.37%) |
Mar 03, 2022 | 155.66 | 156.36 | 154.10 | 155.23 | 3,015,470 | +0.12(+0.07%) |
Mar 02, 2022 | 153.03 | 155.82 | 152.93 | 155.12 | 3,453,146 | +3.00(+1.97%) |
Mar 01, 2022 | 154.03 | 154.74 | 151.20 | 152.12 | 4,666,168 | -2.39(-1.54%) |
Feb 28, 2022 | 153.03 | 155.05 | 152.72 | 154.51 | 4,709,385 | -0.83(-0.53%) |
Feb 25, 2022 | 151.72 | 155.57 | 152.84 | 155.34 | 3,307,760 | +4.28(+2.84%) |
Feb 24, 2022 | 147.84 | 151.30 | 147.30 | 151.06 | 7,859,338 | +0.19(+0.13%) |
Feb 23, 2022 | 153.58 | 154.00 | 150.59 | 150.86 | 3,656,831 | -1.89(-1.24%) |
Feb 22, 2022 | 153.85 | 154.46 | 151.70 | 152.75 | 4,647,828 | -1.30(-0.84%) |
Feb 18, 2022 | 154.05 | 0 | -0.68(-0.44%) | |||
Feb 17, 2022 | 156.07 | 156.27 | 154.44 | 154.73 | 2,427,818 | -2.43(-1.55%) |
Feb 16, 2022 | 156.29 | 157.66 | 156.01 | 157.16 | 2,896,216 | +0.28(+0.18%) |
Feb 15, 2022 | 156.25 | 157.16 | 156.08 | 156.88 | 3,331,090 | +1.78(+1.15%) |
Feb 14, 2022 | 156.20 | 156.51 | 154.10 | 155.10 | 3,317,495 | -1.18(-0.76%) |
Feb 11, 2022 | 158.03 | 159.12 | 155.78 | 156.28 | 5,205,043 | -1.72(-1.09%) |
Feb 10, 2022 | 158.84 | 160.74 | 157.30 | 158.00 | 3,572,510 | -2.15(-1.34%) |
Feb 09, 2022 | 159.44 | 160.39 | 159.31 | 160.15 | 6,012,490 | +2.75(+1.75%) |
Feb 08, 2022 | 157.53 | 158.67 | 156.95 | 157.40 | 4,036,371 | +0.10(+0.07%) |
Feb 07, 2022 | 157.39 | 158.27 | 156.79 | 157.29 | 2,687,871 | +0.15(+0.10%) |
Feb 04, 2022 | 156.45 | 158.29 | 155.70 | 157.14 | 5,962,989 | +0.05(+0.03%) |
Feb 03, 2022 | 158.14 | 158.59 | 156.90 | 157.09 | 5,198,405 | -1.70(-1.07%) |
Feb 02, 2022 | 157.66 | 159.09 | 157.11 | 158.79 | 4,110,975 | +1.27(+0.81%) |