Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 149.76 | 150.84 | 145.13 | 145.48 | 15,886,416 | -4.75(-3.16%) |
Apr 28, 2022 | 146.21 | 151.36 | 143.87 | 150.24 | 10,073,661 | +5.15(+3.55%) |
Apr 27, 2022 | 145.86 | 146.64 | 143.48 | 145.08 | 11,291,515 | -0.27(-0.19%) |
Apr 26, 2022 | 147.48 | 148.92 | 145.22 | 145.35 | 10,564,172 | -0.89(-0.61%) |
Apr 25, 2022 | 144.61 | 147.05 | 140.60 | 146.24 | 16,632,815 | -3.21(-2.15%) |
Apr 22, 2022 | 152.64 | 153.65 | 149.37 | 149.46 | 13,133,614 | -3.37(-2.21%) |
Apr 21, 2022 | 159.47 | 160.12 | 152.13 | 152.83 | 15,711,615 | -7.38(-4.61%) |
Apr 20, 2022 | 159.36 | 161.18 | 159.22 | 160.21 | 8,071,231 | +0.65(+0.41%) |
Apr 19, 2022 | 160.72 | 161.28 | 158.81 | 159.56 | 7,506,220 | -1.91(-1.18%) |
Apr 18, 2022 | 160.64 | 162.07 | 159.59 | 161.47 | 8,226,023 | +2.14(+1.34%) |
Apr 14, 2022 | 158.50 | 160.59 | 158.38 | 159.34 | 10,145,678 | -0.07(-0.05%) |
Apr 13, 2022 | 158.72 | 159.79 | 156.27 | 159.41 | 8,243,597 | +2.47(+1.57%) |
Apr 12, 2022 | 156.90 | 160.35 | 156.14 | 156.94 | 10,259,717 | +3.20(+2.08%) |
Apr 11, 2022 | 156.53 | 156.73 | 153.13 | 153.74 | 10,987,702 | -4.06(-2.57%) |
Apr 08, 2022 | 155.12 | 158.88 | 155.09 | 157.79 | 11,631,943 | +2.63(+1.69%) |
Apr 07, 2022 | 153.31 | 155.72 | 151.75 | 155.17 | 8,634,022 | +2.13(+1.39%) |
Apr 06, 2022 | 153.06 | 155.08 | 152.59 | 153.04 | 9,981,277 | +1.35(+0.89%) |
Apr 05, 2022 | 153.24 | 155.74 | 151.45 | 151.69 | 10,268,626 | -0.94(-0.61%) |
Apr 04, 2022 | 153.22 | 153.63 | 151.36 | 152.63 | 9,392,460 | +0.14(+0.09%) |
Apr 01, 2022 | 151.15 | 154.10 | 150.74 | 152.49 | 9,471,718 | +1.29(+0.85%) |
Mar 31, 2022 | 151.79 | 154.29 | 151.10 | 151.20 | 11,196,817 | -2.46(-1.60%) |
Mar 30, 2022 | 153.44 | 154.47 | 151.97 | 153.66 | 10,665,763 | +1.08(+0.71%) |
Mar 29, 2022 | 151.83 | 152.73 | 149.04 | 152.58 | 16,261,118 | -1.88(-1.22%) |
Mar 28, 2022 | 154.05 | 154.73 | 153.34 | 154.47 | 10,757,465 | -2.75(-1.75%) |
Mar 25, 2022 | 153.42 | 157.57 | 153.36 | 157.22 | 11,047,297 | +2.79(+1.81%) |
Mar 24, 2022 | 154.54 | 155.44 | 153.22 | 154.42 | 9,717,875 | +0.41(+0.27%) |
Mar 23, 2022 | 154.14 | 155.40 | 153.16 | 154.01 | 11,581,467 | +1.64(+1.08%) |
Mar 22, 2022 | 152.00 | 153.46 | 150.97 | 152.37 | 11,935,600 | -0.51(-0.33%) |
Mar 21, 2022 | 151.38 | 153.75 | 151.10 | 152.88 | 14,189,774 | +2.70(+1.80%) |
Mar 18, 2022 | 149.40 | 150.18 | 147.44 | 150.18 | 25,000,282 | +1.20(+0.80%) |
Mar 17, 2022 | 148.53 | 149.49 | 146.64 | 148.98 | 16,957,932 | +2.53(+1.73%) |
Mar 16, 2022 | 147.45 | 149.04 | 145.05 | 146.45 | 24,011,744 | -0.53(-0.36%) |
Mar 15, 2022 | 147.75 | 148.75 | 144.17 | 146.98 | 30,723,506 | -7.84(-5.06%) |
Mar 14, 2022 | 154.34 | 156.33 | 152.57 | 154.81 | 27,089,518 | -3.88(-2.45%) |
Mar 11, 2022 | 154.04 | 160.63 | 154.03 | 158.69 | 30,626,010 | +0.07(+0.05%) |
Mar 10, 2022 | 156.69 | 158.62 | 37,584,292 | +4.22(+2.74%) | ||
Mar 09, 2022 | 151.15 | 157.65 | 149.70 | 154.40 | 46,754,712 | -3.96(-2.50%) |
Mar 08, 2022 | 152.57 | 161.57 | 152.38 | 158.35 | 61,587,500 | +7.88(+5.24%) |
Mar 07, 2022 | 148.48 | 150.52 | 144.60 | 150.47 | 37,488,156 | +3.15(+2.14%) |
Mar 04, 2022 | 144.66 | 148.53 | 144.01 | 147.32 | 31,288,070 | +2.26(+1.56%) |
Mar 03, 2022 | 141.39 | 145.90 | 140.91 | 145.06 | 24,196,536 | +1.93(+1.35%) |
Mar 02, 2022 | 139.47 | 144.63 | 139.33 | 143.13 | 33,992,132 | +4.10(+2.95%) |
Mar 01, 2022 | 134.65 | 139.25 | 134.37 | 139.03 | 33,527,846 | +5.31(+3.97%) |
Feb 28, 2022 | 129.32 | 133.72 | 128.75 | 133.72 | 26,265,616 | +3.36(+2.58%) |
Feb 25, 2022 | 126.25 | 130.47 | 128.31 | 130.35 | 30,183,734 | +5.14(+4.10%) |
Feb 24, 2022 | 128.08 | 128.36 | 122.31 | 125.22 | 23,806,438 | -0.65(-0.52%) |
Feb 23, 2022 | 123.44 | 126.36 | 123.09 | 125.87 | 17,374,146 | +2.92(+2.38%) |
Feb 22, 2022 | 127.22 | 127.22 | 121.20 | 122.94 | 21,026,412 | -0.95(-0.76%) |
Feb 18, 2022 | 123.89 | 0 | -0.18(-0.14%) | |||
Feb 17, 2022 | 124.59 | 124.97 | 122.99 | 124.07 | 10,853,200 | -0.64(-0.51%) |
Feb 16, 2022 | 125.31 | 126.44 | 124.21 | 124.71 | 12,213,020 | +0.04(+0.03%) |
Feb 15, 2022 | 123.58 | 125.21 | 122.74 | 124.67 | 12,650,770 | -0.92(-0.73%) |
Feb 14, 2022 | 126.76 | 126.86 | 124.10 | 125.59 | 17,530,146 | -1.97(-1.54%) |
Feb 11, 2022 | 125.77 | 128.14 | 125.23 | 127.56 | 13,967,270 | +2.55(+2.04%) |
Feb 10, 2022 | 126.41 | 127.54 | 124.41 | 125.01 | 11,976,663 | -1.61(-1.27%) |
Feb 09, 2022 | 125.63 | 127.12 | 125.07 | 126.62 | 11,034,192 | +1.24(+0.99%) |
Feb 08, 2022 | 126.98 | 127.21 | 124.06 | 125.38 | 11,992,588 | -1.94(-1.52%) |
Feb 07, 2022 | 124.37 | 128.13 | 123.90 | 127.32 | 20,044,742 | +2.45(+1.96%) |
Feb 04, 2022 | 124.06 | 125.89 | 124.06 | 124.86 | 14,184,683 | +1.54(+1.25%) |
Feb 03, 2022 | 123.92 | 124.38 | 122.39 | 123.32 | 10,278,961 | -1.11(-0.89%) |
Feb 02, 2022 | 123.46 | 124.79 | 122.03 | 124.43 | 11,845,082 | +0.57(+0.46%) |