Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 134.76 | 135.59 | 128.96 | 129.55 | 2,241,755 | -6.02(-4.44%) |
Apr 28, 2022 | 134.86 | 136.69 | 132.58 | 135.57 | 1,432,736 | +1.46(+1.09%) |
Apr 27, 2022 | 135.15 | 137.65 | 134.04 | 134.11 | 1,880,495 | -1.03(-0.76%) |
Apr 26, 2022 | 137.17 | 138.75 | 135.13 | 135.14 | 1,622,633 | -3.10(-2.24%) |
Apr 25, 2022 | 138.22 | 139.14 | 135.09 | 138.24 | 1,349,646 | -0.74(-0.53%) |
Apr 22, 2022 | 139.00 | 139.14 | 136.35 | 138.98 | 1,652,114 | -1.13(-0.81%) |
Apr 21, 2022 | 142.35 | 147.41 | 134.60 | 140.10 | 2,252,394 | -11.04(-7.30%) |
Apr 20, 2022 | 150.38 | 152.41 | 149.79 | 151.15 | 1,187,990 | +3.73(+2.53%) |
Apr 19, 2022 | 143.32 | 147.66 | 143.05 | 147.41 | 784,219 | +4.92(+3.45%) |
Apr 18, 2022 | 141.85 | 144.02 | 141.74 | 142.50 | 879,714 | +0.22(+0.16%) |
Apr 14, 2022 | 145.74 | 146.59 | 142.16 | 142.27 | 911,731 | -2.94(-2.02%) |
Apr 13, 2022 | 143.32 | 145.29 | 143.29 | 145.21 | 623,699 | +1.50(+1.04%) |
Apr 12, 2022 | 145.66 | 146.90 | 142.70 | 143.71 | 802,450 | -1.32(-0.91%) |
Apr 11, 2022 | 146.64 | 147.77 | 144.74 | 145.03 | 882,169 | -1.60(-1.09%) |
Apr 08, 2022 | 146.95 | 149.43 | 145.21 | 146.64 | 1,258,611 | -3.45(-2.30%) |
Apr 07, 2022 | 149.31 | 150.96 | 148.33 | 150.09 | 1,008,122 | -0.31(-0.21%) |
Apr 06, 2022 | 147.72 | 150.49 | 146.77 | 150.40 | 856,716 | +0.81(+0.54%) |
Apr 05, 2022 | 153.51 | 154.55 | 149.06 | 149.59 | 893,011 | -3.90(-2.54%) |
Apr 04, 2022 | 153.03 | 154.11 | 151.36 | 153.49 | 840,983 | -0.60(-0.39%) |
Apr 01, 2022 | 153.89 | 154.96 | 152.55 | 154.09 | 655,403 | +1.60(+1.05%) |
Mar 31, 2022 | 155.53 | 156.10 | 152.42 | 152.49 | 778,401 | -3.58(-2.29%) |
Mar 30, 2022 | 157.32 | 157.86 | 155.60 | 156.06 | 664,918 | -2.10(-1.33%) |
Mar 29, 2022 | 156.28 | 158.29 | 155.66 | 158.16 | 551,524 | +3.97(+2.58%) |
Mar 28, 2022 | 153.33 | 154.24 | 152.03 | 154.19 | 379,847 | +0.36(+0.23%) |
Mar 25, 2022 | 153.30 | 153.91 | 152.30 | 153.83 | 430,757 | +1.02(+0.67%) |
Mar 24, 2022 | 153.91 | 154.35 | 151.94 | 152.81 | 606,735 | -0.58(-0.38%) |
Mar 23, 2022 | 153.80 | 155.22 | 153.18 | 153.39 | 564,494 | -1.52(-0.98%) |
Mar 22, 2022 | 154.77 | 156.32 | 154.23 | 154.91 | 952,002 | +1.19(+0.78%) |
Mar 21, 2022 | 154.82 | 155.33 | 152.71 | 153.71 | 607,164 | -1.08(-0.70%) |
Mar 18, 2022 | 153.26 | 155.34 | 151.24 | 154.79 | 1,137,091 | +1.89(+1.23%) |
Mar 17, 2022 | 149.73 | 153.16 | 149.73 | 152.90 | 470,754 | +1.49(+0.98%) |
Mar 16, 2022 | 149.29 | 152.58 | 148.28 | 151.42 | 886,933 | +3.51(+2.37%) |
Mar 15, 2022 | 148.46 | 148.85 | 146.40 | 147.91 | 688,831 | +0.75(+0.51%) |
Mar 14, 2022 | 148.11 | 149.89 | 146.74 | 147.16 | 514,099 | +0.77(+0.52%) |
Mar 11, 2022 | 149.20 | 149.99 | 146.27 | 146.39 | 795,635 | -1.31(-0.89%) |
Mar 10, 2022 | 144.69 | 147.86 | 147.71 | 918,847 | +0.76(+0.52%) | |
Mar 09, 2022 | 146.11 | 148.70 | 145.61 | 146.95 | 732,131 | +4.87(+3.43%) |
Mar 08, 2022 | 143.77 | 146.08 | 141.59 | 142.08 | 914,924 | -0.65(-0.46%) |
Mar 07, 2022 | 146.21 | 146.74 | 142.54 | 142.73 | 1,247,241 | -3.96(-2.70%) |
Mar 04, 2022 | 149.98 | 150.64 | 146.51 | 146.69 | 1,263,005 | -5.96(-3.90%) |
Mar 03, 2022 | 154.23 | 154.51 | 151.67 | 152.65 | 457,407 | -0.08(-0.05%) |
Mar 02, 2022 | 149.07 | 154.25 | 148.85 | 152.73 | 913,200 | +5.33(+3.61%) |
Mar 01, 2022 | 152.04 | 152.66 | 146.34 | 147.40 | 871,961 | -5.04(-3.31%) |
Feb 28, 2022 | 152.21 | 154.64 | 150.76 | 152.45 | 1,032,420 | -2.10(-1.36%) |
Feb 25, 2022 | 151.02 | 155.06 | 151.91 | 154.55 | 649,387 | +4.04(+2.69%) |
Feb 24, 2022 | 147.25 | 150.57 | 146.58 | 150.50 | 851,708 | +0.44(+0.29%) |
Feb 23, 2022 | 153.78 | 154.10 | 149.44 | 150.07 | 869,079 | -3.15(-2.05%) |
Feb 22, 2022 | 154.17 | 155.61 | 152.54 | 153.22 | 763,640 | -0.84(-0.55%) |
Feb 18, 2022 | 154.06 | 0 | -0.35(-0.23%) | |||
Feb 17, 2022 | 156.28 | 157.10 | 154.23 | 154.41 | 801,499 | -3.45(-2.18%) |
Feb 16, 2022 | 155.66 | 158.78 | 155.16 | 157.86 | 719,729 | +1.29(+0.82%) |
Feb 15, 2022 | 158.14 | 159.07 | 155.61 | 156.57 | 914,404 | +0.45(+0.29%) |
Feb 14, 2022 | 155.41 | 156.80 | 154.46 | 156.12 | 812,768 | +0.92(+0.59%) |
Feb 11, 2022 | 159.31 | 159.70 | 154.18 | 155.20 | 917,624 | -3.61(-2.28%) |
Feb 10, 2022 | 159.59 | 162.07 | 157.76 | 158.82 | 809,437 | -3.54(-2.18%) |
Feb 09, 2022 | 161.31 | 163.27 | 161.31 | 162.35 | 508,729 | +2.68(+1.68%) |
Feb 08, 2022 | 157.63 | 160.23 | 155.81 | 159.67 | 804,559 | +2.59(+1.65%) |
Feb 07, 2022 | 158.15 | 158.73 | 156.42 | 157.08 | 718,843 | -0.97(-0.61%) |
Feb 04, 2022 | 157.05 | 159.71 | 152.72 | 158.05 | 1,514,164 | -0.40(-0.25%) |
Feb 03, 2022 | 163.73 | 157.85 | 158.45 | 1,009,396 | -6.49(-3.93%) | |
Feb 02, 2022 | 163.99 | 166.05 | 162.95 | 164.94 | 983,097 | +0.55(+0.34%) |