Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 117.44 | 118.83 | 114.56 | 114.84 | 33,843,108 | -4.44(-3.72%) |
Apr 28, 2022 | 116.98 | 120.30 | 115.01 | 119.28 | 36,811,600 | +4.39(+3.82%) |
Apr 27, 2022 | 114.24 | 117.37 | 113.00 | 114.89 | 62,731,844 | -4.48(-3.75%) |
Apr 26, 2022 | 122.61 | 122.61 | 119.03 | 119.37 | 49,311,952 | -3.74(-3.04%) |
Apr 25, 2022 | 119.29 | 123.14 | 118.63 | 123.11 | 34,544,504 | +3.63(+3.04%) |
Apr 22, 2022 | 124.86 | 125.31 | 119.00 | 119.48 | 47,183,392 | -5.32(-4.26%) |
Apr 21, 2022 | 129.20 | 130.16 | 124.51 | 124.80 | 30,169,292 | -3.30(-2.58%) |
Apr 20, 2022 | 131.13 | 131.77 | 127.75 | 128.10 | 22,622,514 | -2.28(-1.75%) |
Apr 19, 2022 | 127.93 | 130.75 | 127.31 | 130.38 | 22,757,006 | +2.57(+2.01%) |
Apr 18, 2022 | 127.27 | 128.57 | 126.44 | 127.82 | 14,922,762 | +0.71(+0.56%) |
Apr 14, 2022 | 130.50 | 130.56 | 126.97 | 127.11 | 23,510,122 | -3.03(-2.33%) |
Apr 13, 2022 | 128.48 | 130.51 | 128.29 | 130.14 | 19,559,932 | +1.91(+1.49%) |
Apr 12, 2022 | 132.27 | 132.27 | 127.43 | 128.23 | 23,015,460 | -1.42(-1.10%) |
Apr 11, 2022 | 132.75 | 132.79 | 129.47 | 129.65 | 24,170,954 | -4.21(-3.14%) |
Apr 08, 2022 | 136.09 | 136.09 | 133.60 | 133.86 | 16,453,221 | -2.45(-1.80%) |
Apr 07, 2022 | 136.46 | 137.54 | 134.70 | 136.31 | 19,464,464 | -0.71(-0.52%) |
Apr 06, 2022 | 139.00 | 139.69 | 136.26 | 137.02 | 23,591,536 | -3.88(-2.76%) |
Apr 05, 2022 | 143.24 | 143.43 | 140.78 | 140.90 | 19,279,714 | -2.58(-1.80%) |
Apr 04, 2022 | 140.66 | 143.88 | 140.66 | 143.48 | 19,104,154 | +2.94(+2.09%) |
Apr 01, 2022 | 139.85 | 140.79 | 138.64 | 140.54 | 23,506,778 | +1.05(+0.75%) |
Mar 31, 2022 | 142.29 | 142.48 | 139.46 | 139.49 | 29,593,798 | -2.99(-2.10%) |
Mar 30, 2022 | 142.71 | 143.32 | 142.01 | 142.48 | 21,052,590 | -0.60(-0.42%) |
Mar 29, 2022 | 143.00 | 144.00 | 142.32 | 143.09 | 28,706,770 | +1.30(+0.92%) |
Mar 28, 2022 | 140.53 | 141.81 | 139.67 | 141.79 | 23,773,662 | +0.38(+0.27%) |
Mar 25, 2022 | 141.59 | 141.80 | 139.54 | 141.41 | 19,311,050 | +0.26(+0.18%) |
Mar 24, 2022 | 139.11 | 141.24 | 137.88 | 141.15 | 20,557,786 | +2.81(+2.03%) |
Mar 23, 2022 | 138.98 | 139.87 | 138.01 | 138.35 | 25,312,612 | -1.77(-1.26%) |
Mar 22, 2022 | 136.34 | 141.34 | 136.34 | 140.12 | 29,874,096 | +3.79(+2.78%) |
Mar 21, 2022 | 136.69 | 137.43 | 134.46 | 136.32 | 26,656,680 | -0.32(-0.24%) |
Mar 18, 2022 | 133.73 | 136.76 | 132.78 | 136.65 | 45,999,184 | +2.20(+1.63%) |
Mar 17, 2022 | 133.17 | 134.59 | 132.57 | 134.45 | 24,012,494 | +0.91(+0.68%) |
Mar 16, 2022 | 130.85 | 133.62 | 129.05 | 133.54 | 32,140,712 | +4.03(+3.11%) |
Mar 15, 2022 | 127.60 | 130.37 | 126.42 | 129.51 | 30,316,680 | +2.92(+2.30%) |
Mar 14, 2022 | 130.43 | 130.88 | 126.27 | 126.60 | 30,281,098 | -3.73(-2.86%) |
Mar 11, 2022 | 133.85 | 134.05 | 130.15 | 130.33 | 26,630,108 | -2.20(-1.66%) |
Mar 10, 2022 | 131.31 | 133.39 | 131.25 | 132.53 | 24,271,188 | -1.18(-0.88%) |
Mar 09, 2022 | 131.25 | 134.05 | 129.94 | 133.71 | 32,253,180 | +6.58(+5.18%) |
Mar 08, 2022 | 126.11 | 131.10 | 125.72 | 127.13 | 35,253,012 | +0.81(+0.64%) |
Mar 07, 2022 | 131.75 | 131.75 | 126.27 | 126.32 | 39,143,772 | -5.65(-4.28%) |
Mar 04, 2022 | 133.23 | 134.05 | 130.26 | 131.97 | 24,596,178 | -2.18(-1.63%) |
Mar 03, 2022 | 135.82 | 136.56 | 133.28 | 134.16 | 19,745,544 | -0.44(-0.33%) |
Mar 02, 2022 | 134.46 | 135.46 | 133.28 | 134.60 | 23,978,134 | +0.58(+0.43%) |
Mar 01, 2022 | 134.33 | 135.96 | 133.23 | 134.02 | 24,626,332 | -0.72(-0.54%) |
Feb 28, 2022 | 133.13 | 135.49 | 132.67 | 134.74 | 29,690,268 | +0.37(+0.28%) |
Feb 25, 2022 | 133.37 | 135.24 | 133.04 | 134.37 | 26,265,714 | +1.84(+1.39%) |
Feb 24, 2022 | 124.86 | 132.89 | 124.62 | 132.52 | 43,238,668 | +5.08(+3.99%) |
Feb 23, 2022 | 130.93 | 131.60 | 127.36 | 127.44 | 26,383,850 | -1.81(-1.40%) |
Feb 22, 2022 | 129.84 | 131.75 | 127.60 | 129.25 | 39,059,396 | -1.06(-0.82%) |
Feb 18, 2022 | 130.32 | 0 | -1.84(-1.39%) | |||
Feb 17, 2022 | 136.00 | 136.68 | 132.05 | 132.16 | 30,958,508 | -5.17(-3.77%) |
Feb 16, 2022 | 136.28 | 137.79 | 134.67 | 137.33 | 25,566,960 | +1.06(+0.78%) |
Feb 15, 2022 | 137.31 | 137.74 | 135.38 | 136.27 | 26,583,856 | +1.12(+0.83%) |
Feb 14, 2022 | 133.21 | 136.01 | 133.15 | 135.15 | 26,803,706 | +1.17(+0.87%) |
Feb 11, 2022 | 138.59 | 139.12 | 133.14 | 133.98 | 38,852,964 | -4.47(-3.23%) |
Feb 10, 2022 | 139.34 | 141.27 | 137.89 | 138.44 | 33,006,156 | -2.85(-2.01%) |
Feb 09, 2022 | 140.69 | 142.01 | 140.22 | 141.29 | 28,624,736 | +2.24(+1.61%) |
Feb 08, 2022 | 138.83 | 139.68 | 136.72 | 139.06 | 34,270,612 | +0.28(+0.20%) |
Feb 07, 2022 | 143.55 | 143.68 | 138.54 | 138.78 | 44,650,652 | -4.07(-2.85%) |
Feb 04, 2022 | 142.85 | 144.37 | 139.66 | 142.85 | 49,287,404 | +0.37(+0.26%) |
Feb 03, 2022 | 145.13 | 142.04 | 142.49 | 56,889,964 | -5.38(-3.64%) | |
Feb 02, 2022 | 151.69 | 151.91 | 145.39 | 147.87 | 89,647,600 | +10.15(+7.37%) |