Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 123.19 | 125.30 | 119.12 | 119.51 | 1,597,799 | -3.72(-3.02%) |
Apr 28, 2022 | 123.19 | 123.87 | 120.28 | 123.23 | 2,609,952 | +1.58(+1.30%) |
Apr 27, 2022 | 124.62 | 125.99 | 121.51 | 121.65 | 2,595,303 | -3.36(-2.69%) |
Apr 26, 2022 | 131.86 | 132.36 | 124.88 | 125.01 | 3,105,536 | -7.95(-5.98%) |
Apr 25, 2022 | 135.93 | 136.46 | 131.40 | 132.96 | 1,894,856 | -3.45(-2.53%) |
Apr 22, 2022 | 132.13 | 136.83 | 131.44 | 136.41 | 3,813,699 | +4.88(+3.71%) |
Apr 21, 2022 | 137.63 | 138.66 | 131.37 | 131.53 | 1,608,424 | -5.81(-4.23%) |
Apr 20, 2022 | 140.13 | 140.35 | 137.05 | 137.34 | 1,339,892 | -3.03(-2.16%) |
Apr 19, 2022 | 134.54 | 140.69 | 134.49 | 140.37 | 2,485,938 | +4.67(+3.44%) |
Apr 18, 2022 | 137.33 | 137.55 | 133.90 | 135.70 | 1,478,480 | -2.26(-1.64%) |
Apr 14, 2022 | 138.88 | 139.90 | 137.24 | 137.96 | 1,357,811 | -1.03(-0.74%) |
Apr 13, 2022 | 137.87 | 139.91 | 136.28 | 138.99 | 1,541,901 | +0.63(+0.46%) |
Apr 12, 2022 | 141.25 | 142.68 | 137.96 | 138.36 | 1,726,457 | -2.17(-1.54%) |
Apr 11, 2022 | 140.13 | 143.69 | 140.11 | 140.53 | 1,298,105 | -0.78(-0.55%) |
Apr 08, 2022 | 142.83 | 144.10 | 140.14 | 141.31 | 1,537,286 | -2.09(-1.46%) |
Apr 07, 2022 | 147.29 | 147.90 | 142.01 | 143.40 | 1,940,447 | -3.80(-2.58%) |
Apr 06, 2022 | 150.42 | 152.00 | 144.90 | 147.20 | 2,461,164 | -4.70(-3.09%) |
Apr 05, 2022 | 154.43 | 157.09 | 150.92 | 151.90 | 1,134,964 | -2.53(-1.64%) |
Apr 04, 2022 | 152.17 | 155.84 | 151.63 | 154.43 | 1,267,975 | +2.55(+1.68%) |
Apr 01, 2022 | 153.79 | 154.85 | 151.07 | 151.88 | 1,152,843 | -1.86(-1.21%) |
Mar 31, 2022 | 156.09 | 157.70 | 153.66 | 153.74 | 1,284,938 | -2.32(-1.49%) |
Mar 30, 2022 | 157.32 | 159.51 | 155.56 | 156.06 | 1,462,374 | -2.51(-1.58%) |
Mar 29, 2022 | 158.15 | 159.50 | 156.49 | 158.57 | 1,395,675 | +2.07(+1.32%) |
Mar 28, 2022 | 154.66 | 156.91 | 153.82 | 156.50 | 1,375,953 | +2.00(+1.29%) |
Mar 25, 2022 | 150.36 | 154.54 | 148.51 | 154.50 | 1,588,968 | +4.00(+2.66%) |
Mar 24, 2022 | 150.39 | 150.68 | 148.70 | 150.50 | 1,038,243 | +1.10(+0.74%) |
Mar 23, 2022 | 150.82 | 152.53 | 149.08 | 149.40 | 1,295,521 | -2.89(-1.90%) |
Mar 22, 2022 | 151.44 | 154.48 | 150.62 | 152.29 | 1,486,947 | +1.07(+0.71%) |
Mar 21, 2022 | 150.22 | 152.82 | 149.47 | 151.22 | 1,335,369 | -0.15(-0.10%) |
Mar 18, 2022 | 149.41 | 153.20 | 147.93 | 151.37 | 1,891,608 | +1.86(+1.24%) |
Mar 17, 2022 | 148.39 | 150.06 | 145.08 | 149.51 | 1,534,751 | +0.72(+0.48%) |
Mar 16, 2022 | 143.57 | 148.81 | 141.95 | 148.79 | 2,097,302 | +5.91(+4.14%) |
Mar 15, 2022 | 140.95 | 143.81 | 133.54 | 142.88 | 3,258,850 | +1.06(+0.75%) |
Mar 14, 2022 | 153.00 | 153.12 | 141.60 | 141.82 | 4,480,111 | -11.67(-7.60%) |
Mar 11, 2022 | 158.74 | 158.99 | 153.47 | 153.49 | 965,316 | -4.80(-3.03%) |
Mar 10, 2022 | 157.12 | 158.52 | 155.51 | 158.29 | 1,828,364 | -0.03(-0.02%) |
Mar 09, 2022 | 158.00 | 161.22 | 157.54 | 158.32 | 1,322,157 | +2.22(+1.42%) |
Mar 08, 2022 | 158.23 | 158.50 | 152.97 | 156.10 | 2,468,906 | -1.90(-1.20%) |
Mar 07, 2022 | 158.00 | 162.40 | 157.11 | 158.00 | 2,015,543 | -0.01(-0.01%) |
Mar 04, 2022 | 158.71 | 158.99 | 155.40 | 158.01 | 3,267,657 | -0.19(-0.12%) |
Mar 03, 2022 | 161.44 | 161.44 | 157.28 | 158.20 | 1,583,823 | -2.66(-1.65%) |
Mar 02, 2022 | 160.42 | 161.64 | 159.63 | 160.86 | 1,561,320 | +1.06(+0.66%) |
Mar 01, 2022 | 163.35 | 164.00 | 158.00 | 159.80 | 1,446,877 | -2.20(-1.36%) |
Feb 28, 2022 | 163.53 | 165.09 | 160.87 | 162.00 | 2,114,071 | -3.28(-1.98%) |
Feb 25, 2022 | 165.24 | 165.36 | 161.64 | 165.28 | 1,557,922 | +1.90(+1.16%) |
Feb 24, 2022 | 154.55 | 163.39 | 154.31 | 163.38 | 1,678,344 | +5.56(+3.52%) |
Feb 23, 2022 | 158.94 | 161.10 | 157.66 | 157.82 | 1,738,156 | -0.46(-0.29%) |
Feb 22, 2022 | 157.57 | 160.18 | 157.54 | 158.28 | 1,480,878 | -0.22(-0.14%) |
Feb 18, 2022 | 158.50 | 0 | -3.63(-2.24%) | |||
Feb 17, 2022 | 165.26 | 166.15 | 161.88 | 162.13 | 1,494,417 | -3.96(-2.38%) |
Feb 16, 2022 | 168.25 | 168.25 | 162.94 | 166.09 | 2,482,929 | -2.84(-1.68%) |
Feb 15, 2022 | 167.71 | 170.77 | 167.34 | 168.93 | 1,813,436 | +1.86(+1.11%) |
Feb 14, 2022 | 171.79 | 171.86 | 167.01 | 167.07 | 1,181,912 | -4.41(-2.57%) |
Feb 11, 2022 | 173.42 | 174.76 | 170.70 | 171.48 | 1,360,608 | -1.67(-0.96%) |
Feb 10, 2022 | 170.25 | 177.71 | 169.48 | 173.15 | 1,534,451 | +0.81(+0.47%) |
Feb 09, 2022 | 173.48 | 173.62 | 168.91 | 172.34 | 1,692,191 | +0.14(+0.08%) |
Feb 08, 2022 | 169.95 | 178.50 | 169.60 | 172.20 | 3,850,894 | -2.90(-1.66%) |
Feb 07, 2022 | 175.00 | 176.61 | 173.57 | 175.10 | 3,448,777 | +0.10(+0.06%) |
Feb 04, 2022 | 161.78 | 175.64 | 159.23 | 175.00 | 5,633,222 | +11.98(+7.35%) |
Feb 03, 2022 | 162.95 | 163.02 | 1,602,396 | -2.03(-1.23%) | ||
Feb 02, 2022 | 159.67 | 165.97 | 158.39 | 165.05 | 2,078,207 | +4.80(+3.00%) |