Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 162.94 | 163.54 | 158.23 | 158.55 | 2,329,373 | -5.02(-3.07%) |
Apr 28, 2022 | 160.99 | 164.09 | 159.48 | 163.57 | 2,243,442 | +2.12(+1.31%) |
Apr 27, 2022 | 159.09 | 162.35 | 158.66 | 161.45 | 3,441,626 | +3.18(+2.01%) |
Apr 26, 2022 | 159.72 | 161.74 | 156.24 | 158.27 | 3,513,561 | +7.90(+5.25%) |
Apr 25, 2022 | 151.80 | 151.99 | 147.67 | 150.37 | 2,632,710 | -1.50(-0.98%) |
Apr 22, 2022 | 155.44 | 155.72 | 151.68 | 151.87 | 1,659,365 | -3.52(-2.26%) |
Apr 21, 2022 | 155.72 | 156.83 | 154.98 | 155.39 | 1,402,374 | +0.55(+0.36%) |
Apr 20, 2022 | 153.98 | 155.46 | 153.76 | 154.84 | 1,603,453 | +1.46(+0.95%) |
Apr 19, 2022 | 152.69 | 154.02 | 152.64 | 153.38 | 1,393,040 | +1.03(+0.68%) |
Apr 18, 2022 | 152.96 | 154.30 | 151.45 | 152.35 | 1,139,142 | -1.11(-0.72%) |
Apr 14, 2022 | 154.36 | 155.38 | 153.35 | 153.46 | 1,330,351 | -0.56(-0.36%) |
Apr 13, 2022 | 155.86 | 156.58 | 152.72 | 154.02 | 1,867,720 | -2.03(-1.30%) |
Apr 12, 2022 | 157.44 | 158.66 | 155.78 | 156.05 | 1,728,748 | -2.23(-1.41%) |
Apr 11, 2022 | 159.09 | 159.91 | 157.80 | 158.28 | 1,432,487 | -0.95(-0.60%) |
Apr 08, 2022 | 158.23 | 159.85 | 157.45 | 159.24 | 1,593,159 | +1.32(+0.84%) |
Apr 07, 2022 | 155.63 | 158.62 | 154.86 | 157.91 | 2,041,598 | +2.58(+1.66%) |
Apr 06, 2022 | 154.40 | 156.36 | 154.06 | 155.33 | 1,866,804 | +0.49(+0.32%) |
Apr 05, 2022 | 153.61 | 156.47 | 153.54 | 154.84 | 1,339,470 | +1.16(+0.75%) |
Apr 04, 2022 | 153.93 | 154.27 | 152.54 | 153.68 | 998,651 | -0.41(-0.26%) |
Apr 01, 2022 | 152.76 | 154.27 | 152.15 | 154.09 | 1,665,248 | +1.26(+0.83%) |
Mar 31, 2022 | 154.08 | 155.41 | 152.82 | 152.82 | 1,686,273 | -0.92(-0.60%) |
Mar 30, 2022 | 152.47 | 153.77 | 152.15 | 153.74 | 1,209,391 | +1.64(+1.08%) |
Mar 29, 2022 | 153.34 | 153.52 | 150.42 | 152.10 | 1,326,303 | -0.40(-0.26%) |
Mar 28, 2022 | 150.96 | 152.50 | 150.70 | 152.50 | 1,492,618 | +1.81(+1.20%) |
Mar 25, 2022 | 149.79 | 150.75 | 149.19 | 150.68 | 1,148,229 | +1.20(+0.80%) |
Mar 24, 2022 | 148.45 | 149.53 | 147.85 | 149.49 | 1,371,175 | +1.44(+0.97%) |
Mar 23, 2022 | 149.16 | 149.44 | 147.93 | 148.05 | 1,367,216 | -1.23(-0.83%) |
Mar 22, 2022 | 150.65 | 151.44 | 148.70 | 149.28 | 1,357,694 | -1.16(-0.77%) |
Mar 21, 2022 | 150.45 | 151.70 | 149.91 | 150.44 | 1,565,618 | +0.35(+0.23%) |
Mar 18, 2022 | 150.09 | 150.85 | 148.59 | 150.09 | 2,940,025 | +0.04(+0.03%) |
Mar 17, 2022 | 148.97 | 150.14 | 148.70 | 150.06 | 1,389,714 | +1.09(+0.73%) |
Mar 16, 2022 | 149.37 | 150.09 | 146.75 | 148.97 | 2,127,797 | -0.02(-0.01%) |
Mar 15, 2022 | 149.39 | 149.82 | 147.72 | 148.99 | 2,062,983 | +0.69(+0.47%) |
Mar 14, 2022 | 146.15 | 148.49 | 145.11 | 148.29 | 1,915,384 | +2.86(+1.97%) |
Mar 11, 2022 | 146.13 | 147.46 | 145.36 | 145.43 | 1,474,301 | +0.02(+0.01%) |
Mar 10, 2022 | 142.99 | 145.77 | 145.41 | 2,000,206 | +1.41(+0.98%) | |
Mar 09, 2022 | 143.89 | 145.06 | 142.35 | 144.00 | 2,040,779 | +1.94(+1.37%) |
Mar 08, 2022 | 148.82 | 150.04 | 141.97 | 142.06 | 3,156,530 | -7.58(-5.06%) |
Mar 07, 2022 | 150.94 | 152.10 | 149.25 | 149.64 | 3,096,108 | -1.89(-1.25%) |
Mar 04, 2022 | 145.70 | 151.70 | 145.11 | 151.53 | 2,740,817 | +4.81(+3.28%) |
Mar 03, 2022 | 145.22 | 148.28 | 145.13 | 146.72 | 2,307,636 | +2.54(+1.77%) |
Mar 02, 2022 | 141.46 | 144.98 | 141.20 | 144.18 | 2,239,768 | +3.44(+2.44%) |
Mar 01, 2022 | 138.56 | 141.41 | 138.32 | 140.74 | 3,358,679 | +2.09(+1.51%) |
Feb 28, 2022 | 138.14 | 139.57 | 137.45 | 138.65 | 2,322,628 | -0.73(-0.52%) |
Feb 25, 2022 | 136.54 | 139.73 | 137.32 | 139.38 | 1,672,101 | +3.12(+2.29%) |
Feb 24, 2022 | 133.65 | 136.74 | 133.06 | 136.25 | 3,195,001 | +1.26(+0.93%) |
Feb 23, 2022 | 136.30 | 136.85 | 134.93 | 135.00 | 2,292,497 | -0.89(-0.66%) |
Feb 22, 2022 | 136.58 | 136.85 | 135.17 | 135.89 | 2,507,816 | -0.77(-0.56%) |
Feb 18, 2022 | 136.66 | 0 | -0.70(-0.51%) | |||
Feb 17, 2022 | 136.25 | 137.81 | 135.88 | 137.36 | 1,994,810 | +0.47(+0.34%) |
Feb 16, 2022 | 136.55 | 137.44 | 135.68 | 136.89 | 2,107,263 | -0.11(-0.08%) |
Feb 15, 2022 | 137.31 | 137.67 | 136.19 | 136.99 | 2,179,210 | +0.87(+0.64%) |
Feb 14, 2022 | 136.82 | 137.45 | 134.97 | 136.12 | 2,220,906 | -0.84(-0.61%) |
Feb 11, 2022 | 138.16 | 138.79 | 135.84 | 136.96 | 2,384,275 | -1.13(-0.82%) |
Feb 10, 2022 | 139.48 | 140.76 | 137.57 | 138.09 | 2,003,712 | -2.71(-1.92%) |
Feb 09, 2022 | 139.97 | 141.61 | 139.90 | 140.80 | 1,624,349 | +1.43(+1.03%) |
Feb 08, 2022 | 139.41 | 140.02 | 138.56 | 139.37 | 1,835,665 | +0.06(+0.04%) |
Feb 07, 2022 | 139.87 | 140.67 | 139.01 | 139.31 | 1,740,253 | +0.06(+0.04%) |
Feb 04, 2022 | 139.22 | 140.86 | 138.50 | 139.25 | 1,695,392 | -1.34(-0.96%) |
Feb 03, 2022 | 140.92 | 142.46 | 140.43 | 140.59 | 2,316,840 | -1.62(-1.14%) |
Feb 02, 2022 | 137.28 | 142.65 | 137.28 | 142.22 | 4,263,062 | -1.57(-1.09%) |