Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 173.55 | 189.99 | 173.55 | 183.71 | 508,125 | +9.94(+5.72%) |
Apr 28, 2022 | 167.26 | 176.80 | 162.59 | 173.77 | 348,730 | +15.59(+9.86%) |
Apr 27, 2022 | 160.24 | 162.40 | 155.20 | 158.18 | 255,439 | -1.53(-0.96%) |
Apr 26, 2022 | 163.67 | 164.07 | 159.55 | 159.71 | 222,061 | -5.64(-3.41%) |
Apr 25, 2022 | 159.68 | 165.91 | 158.69 | 165.35 | 225,177 | +4.84(+3.02%) |
Apr 22, 2022 | 159.24 | 164.19 | 155.94 | 160.51 | 251,310 | +1.99(+1.26%) |
Apr 21, 2022 | 162.95 | 165.50 | 156.97 | 158.52 | 248,017 | -3.19(-1.97%) |
Apr 20, 2022 | 166.54 | 170.00 | 161.56 | 161.71 | 210,327 | -2.51(-1.53%) |
Apr 19, 2022 | 155.95 | 166.06 | 155.95 | 164.22 | 288,047 | +9.32(+6.02%) |
Apr 18, 2022 | 152.37 | 156.14 | 152.37 | 154.90 | 179,441 | +1.24(+0.81%) |
Apr 14, 2022 | 155.81 | 159.06 | 152.23 | 153.66 | 230,737 | -1.55(-1.00%) |
Apr 13, 2022 | 153.60 | 155.38 | 150.03 | 155.21 | 248,685 | +0.36(+0.23%) |
Apr 12, 2022 | 161.58 | 166.36 | 154.10 | 154.85 | 293,863 | -6.76(-4.18%) |
Apr 11, 2022 | 156.31 | 165.00 | 155.47 | 161.61 | 448,226 | +5.04(+3.22%) |
Apr 08, 2022 | 154.95 | 158.89 | 152.15 | 156.57 | 250,734 | +2.62(+1.70%) |
Apr 07, 2022 | 155.21 | 155.68 | 150.26 | 153.95 | 516,361 | -2.83(-1.81%) |
Apr 06, 2022 | 152.96 | 159.00 | 152.96 | 156.78 | 494,320 | +2.94(+1.91%) |
Apr 05, 2022 | 154.00 | 155.17 | 149.74 | 153.84 | 301,669 | -1.28(-0.83%) |
Apr 04, 2022 | 157.49 | 160.91 | 154.94 | 155.12 | 377,669 | -2.74(-1.74%) |
Apr 01, 2022 | 159.62 | 163.42 | 155.67 | 157.86 | 261,943 | -2.34(-1.46%) |
Mar 31, 2022 | 163.70 | 167.63 | 159.29 | 160.20 | 595,056 | -4.21(-2.56%) |
Mar 30, 2022 | 172.49 | 173.66 | 164.13 | 164.41 | 161,175 | -8.87(-5.12%) |
Mar 29, 2022 | 166.54 | 174.00 | 166.54 | 173.28 | 244,082 | +8.57(+5.20%) |
Mar 28, 2022 | 173.22 | 174.23 | 161.78 | 164.71 | 274,223 | -7.98(-4.62%) |
Mar 25, 2022 | 174.64 | 176.00 | 171.09 | 172.69 | 208,978 | -1.28(-0.74%) |
Mar 24, 2022 | 180.31 | 181.81 | 173.35 | 173.97 | 255,116 | -5.72(-3.18%) |
Mar 23, 2022 | 185.30 | 185.34 | 179.04 | 179.69 | 179,319 | -7.11(-3.81%) |
Mar 22, 2022 | 189.73 | 192.66 | 185.47 | 186.80 | 230,590 | -1.67(-0.89%) |
Mar 21, 2022 | 190.57 | 192.50 | 185.88 | 188.47 | 185,623 | -1.84(-0.97%) |
Mar 18, 2022 | 192.25 | 193.43 | 182.96 | 190.31 | 396,667 | -4.21(-2.16%) |
Mar 17, 2022 | 190.40 | 195.22 | 190.40 | 194.52 | 153,006 | +1.79(+0.93%) |
Mar 16, 2022 | 186.81 | 196.80 | 186.81 | 192.73 | 349,094 | +7.23(+3.90%) |
Mar 15, 2022 | 181.85 | 186.74 | 180.94 | 185.50 | 254,969 | +3.91(+2.15%) |
Mar 14, 2022 | 189.49 | 190.24 | 179.38 | 181.59 | 400,905 | -6.36(-3.38%) |
Mar 11, 2022 | 183.35 | 190.12 | 183.35 | 187.95 | 300,591 | +2.40(+1.29%) |
Mar 10, 2022 | 181.42 | 186.28 | 180.00 | 185.55 | 352,402 | +0.40(+0.22%) |
Mar 09, 2022 | 191.13 | 192.61 | 184.07 | 185.15 | 418,283 | -2.11(-1.13%) |
Mar 08, 2022 | 186.28 | 195.58 | 183.78 | 187.26 | 495,881 | -0.81(-0.43%) |
Mar 07, 2022 | 189.14 | 191.88 | 187.75 | 188.07 | 374,435 | -2.78(-1.46%) |
Mar 04, 2022 | 192.30 | 195.40 | 189.83 | 190.85 | 451,013 | -4.28(-2.19%) |
Mar 03, 2022 | 200.91 | 200.91 | 194.30 | 195.13 | 205,099 | -5.75(-2.86%) |
Mar 02, 2022 | 192.83 | 201.76 | 192.72 | 200.88 | 363,411 | +9.41(+4.91%) |
Mar 01, 2022 | 192.14 | 195.19 | 188.20 | 191.47 | 345,445 | -2.64(-1.36%) |
Feb 28, 2022 | 187.03 | 194.52 | 187.03 | 194.11 | 433,954 | +2.55(+1.33%) |
Feb 25, 2022 | 184.77 | 192.48 | 189.86 | 191.56 | 273,270 | +5.25(+2.82%) |
Feb 24, 2022 | 178.85 | 186.61 | 176.88 | 186.31 | 374,800 | +3.14(+1.71%) |
Feb 23, 2022 | 184.18 | 190.45 | 182.12 | 183.17 | 394,987 | -1.68(-0.91%) |
Feb 22, 2022 | 187.00 | 189.94 | 182.33 | 184.85 | 373,971 | -1.48(-0.79%) |
Feb 18, 2022 | 186.33 | 0 | +1.01(+0.55%) | |||
Feb 17, 2022 | 183.82 | 186.99 | 178.34 | 185.32 | 331,332 | +0.59(+0.32%) |
Feb 16, 2022 | 176.20 | 185.81 | 176.20 | 184.73 | 506,744 | +9.29(+5.30%) |
Feb 15, 2022 | 173.59 | 178.27 | 163.70 | 175.44 | 585,809 | +14.26(+8.85%) |
Feb 14, 2022 | 161.59 | 165.15 | 160.58 | 161.18 | 292,965 | -0.38(-0.24%) |
Feb 11, 2022 | 162.95 | 164.28 | 159.20 | 161.56 | 303,570 | -1.11(-0.68%) |
Feb 10, 2022 | 162.33 | 166.27 | 161.30 | 162.67 | 369,661 | -2.09(-1.27%) |
Feb 09, 2022 | 160.43 | 165.00 | 159.69 | 164.76 | 197,189 | +7.93(+5.06%) |
Feb 08, 2022 | 151.58 | 157.65 | 150.45 | 156.83 | 348,967 | +5.34(+3.52%) |
Feb 07, 2022 | 151.32 | 154.00 | 146.43 | 151.49 | 417,978 | -1.23(-0.81%) |
Feb 04, 2022 | 162.18 | 162.18 | 152.01 | 152.72 | 278,558 | -11.31(-6.90%) |
Feb 03, 2022 | 169.59 | 163.60 | 164.03 | 236,860 | -6.22(-3.65%) | |
Feb 02, 2022 | 167.13 | 172.59 | 165.00 | 170.25 | 659,971 | +2.07(+1.23%) |