Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 134.74 | 135.56 | 128.93 | 129.53 | 2,242,158 | -6.02(-4.44%) |
Apr 28, 2022 | 134.83 | 136.67 | 132.56 | 135.54 | 1,432,994 | +1.46(+1.09%) |
Apr 27, 2022 | 135.12 | 137.62 | 134.02 | 134.08 | 1,880,833 | -1.03(-0.76%) |
Apr 26, 2022 | 137.15 | 138.73 | 135.10 | 135.11 | 1,622,925 | -3.10(-2.24%) |
Apr 25, 2022 | 138.19 | 139.12 | 135.06 | 138.21 | 1,349,889 | -0.74(-0.53%) |
Apr 22, 2022 | 138.97 | 139.12 | 136.32 | 138.95 | 1,652,411 | -1.13(-0.81%) |
Apr 21, 2022 | 142.32 | 147.39 | 134.58 | 140.08 | 2,252,799 | -11.04(-7.30%) |
Apr 20, 2022 | 150.35 | 152.38 | 149.77 | 151.12 | 1,188,203 | +3.73(+2.53%) |
Apr 19, 2022 | 143.30 | 147.63 | 143.03 | 147.39 | 784,359 | +4.92(+3.45%) |
Apr 18, 2022 | 141.83 | 144.00 | 141.71 | 142.47 | 879,872 | +0.22(+0.16%) |
Apr 14, 2022 | 145.72 | 146.56 | 142.13 | 142.25 | 911,895 | -2.93(-2.02%) |
Apr 13, 2022 | 143.30 | 145.27 | 143.27 | 145.18 | 623,811 | +1.50(+1.04%) |
Apr 12, 2022 | 145.64 | 146.87 | 142.67 | 143.69 | 802,595 | -1.32(-0.91%) |
Apr 11, 2022 | 146.61 | 147.75 | 144.72 | 145.01 | 882,327 | -1.60(-1.09%) |
Apr 08, 2022 | 146.92 | 149.40 | 145.18 | 146.61 | 1,258,837 | -3.45(-2.30%) |
Apr 07, 2022 | 149.28 | 150.93 | 148.31 | 150.06 | 1,008,303 | -0.31(-0.21%) |
Apr 06, 2022 | 147.70 | 150.47 | 146.75 | 150.37 | 856,870 | +0.81(+0.54%) |
Apr 05, 2022 | 153.48 | 154.52 | 149.03 | 149.56 | 893,171 | -3.90(-2.54%) |
Apr 04, 2022 | 153.00 | 154.08 | 151.33 | 153.46 | 841,134 | -0.60(-0.39%) |
Apr 01, 2022 | 153.86 | 154.93 | 152.53 | 154.06 | 655,521 | +1.60(+1.05%) |
Mar 31, 2022 | 155.50 | 156.07 | 152.39 | 152.46 | 778,541 | -3.58(-2.29%) |
Mar 30, 2022 | 157.29 | 157.83 | 155.57 | 156.03 | 665,037 | -2.10(-1.33%) |
Mar 29, 2022 | 156.25 | 158.26 | 155.64 | 158.13 | 551,623 | +3.97(+2.58%) |
Mar 28, 2022 | 153.30 | 154.21 | 152.00 | 154.16 | 379,915 | +0.36(+0.23%) |
Mar 25, 2022 | 153.28 | 153.88 | 152.27 | 153.80 | 430,834 | +1.02(+0.67%) |
Mar 24, 2022 | 153.88 | 154.32 | 151.91 | 152.78 | 606,844 | -0.58(-0.38%) |
Mar 23, 2022 | 153.77 | 155.19 | 153.15 | 153.36 | 564,595 | -1.52(-0.98%) |
Mar 22, 2022 | 154.74 | 156.29 | 154.20 | 154.88 | 952,173 | +1.20(+0.78%) |
Mar 21, 2022 | 154.79 | 155.31 | 152.68 | 153.68 | 607,273 | -1.08(-0.70%) |
Mar 18, 2022 | 153.24 | 155.32 | 151.22 | 154.76 | 1,137,295 | +1.88(+1.23%) |
Mar 17, 2022 | 149.70 | 153.13 | 149.70 | 152.88 | 470,838 | +1.49(+0.98%) |
Mar 16, 2022 | 149.26 | 152.56 | 148.25 | 151.39 | 887,092 | +3.51(+2.37%) |
Mar 15, 2022 | 148.44 | 148.82 | 146.38 | 147.88 | 688,955 | +0.75(+0.51%) |
Mar 14, 2022 | 148.09 | 149.87 | 146.72 | 147.13 | 514,191 | +0.77(+0.52%) |
Mar 11, 2022 | 149.18 | 149.96 | 146.24 | 146.37 | 795,778 | -1.31(-0.89%) |
Mar 10, 2022 | 144.67 | 147.83 | 147.68 | 919,012 | +0.76(+0.52%) | |
Mar 09, 2022 | 146.09 | 148.67 | 145.58 | 146.92 | 732,263 | +4.87(+3.43%) |
Mar 08, 2022 | 143.74 | 146.06 | 141.57 | 142.05 | 915,089 | -0.65(-0.46%) |
Mar 07, 2022 | 146.18 | 146.72 | 142.52 | 142.70 | 1,247,465 | -3.97(-2.70%) |
Mar 04, 2022 | 149.95 | 150.61 | 146.48 | 146.67 | 1,263,232 | -5.96(-3.90%) |
Mar 03, 2022 | 154.20 | 154.49 | 151.64 | 152.62 | 457,490 | -0.08(-0.05%) |
Mar 02, 2022 | 149.05 | 154.22 | 148.82 | 152.70 | 913,364 | +5.32(+3.61%) |
Mar 01, 2022 | 152.01 | 152.63 | 146.32 | 147.38 | 872,117 | -5.04(-3.31%) |
Feb 28, 2022 | 152.19 | 154.62 | 150.73 | 152.42 | 1,032,606 | -2.10(-1.36%) |
Feb 25, 2022 | 150.99 | 155.03 | 151.89 | 154.52 | 649,503 | +4.04(+2.69%) |
Feb 24, 2022 | 147.22 | 150.54 | 146.55 | 150.48 | 851,861 | +0.44(+0.29%) |
Feb 23, 2022 | 153.75 | 154.07 | 149.41 | 150.04 | 869,235 | -3.15(-2.05%) |
Feb 22, 2022 | 154.14 | 155.58 | 152.51 | 153.19 | 763,777 | -0.84(-0.55%) |
Feb 18, 2022 | 154.03 | 0 | -0.35(-0.23%) | |||
Feb 17, 2022 | 156.25 | 157.07 | 154.21 | 154.38 | 801,644 | -3.45(-2.18%) |
Feb 16, 2022 | 155.63 | 158.75 | 155.14 | 157.83 | 719,858 | +1.29(+0.82%) |
Feb 15, 2022 | 158.11 | 159.04 | 155.58 | 156.54 | 914,568 | +0.45(+0.29%) |
Feb 14, 2022 | 155.39 | 156.77 | 154.43 | 156.09 | 812,914 | +0.92(+0.59%) |
Feb 11, 2022 | 159.28 | 159.67 | 154.15 | 155.17 | 917,789 | -3.61(-2.28%) |
Feb 10, 2022 | 159.56 | 162.04 | 157.73 | 158.79 | 809,582 | -3.53(-2.18%) |
Feb 09, 2022 | 161.29 | 163.24 | 161.29 | 162.32 | 508,821 | +2.68(+1.68%) |
Feb 08, 2022 | 157.60 | 160.20 | 155.78 | 159.64 | 804,704 | +2.59(+1.65%) |
Feb 07, 2022 | 158.12 | 158.70 | 156.39 | 157.05 | 718,972 | -0.97(-0.61%) |
Feb 04, 2022 | 157.02 | 159.68 | 152.69 | 158.02 | 1,514,436 | -0.40(-0.25%) |
Feb 03, 2022 | 163.70 | 157.82 | 158.42 | 1,009,577 | -6.49(-3.93%) | |
Feb 02, 2022 | 163.96 | 166.02 | 162.92 | 164.91 | 983,274 | +0.55(+0.34%) |