Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 161.09 | 161.09 | 151.05 | 151.66 | 10,582,015 | -12.04(-7.35%) |
Apr 28, 2022 | 159.69 | 164.60 | 157.81 | 163.69 | 4,276,376 | +5.05(+3.19%) |
Apr 27, 2022 | 157.05 | 161.09 | 156.31 | 158.64 | 2,949,758 | +1.93(+1.23%) |
Apr 26, 2022 | 158.39 | 160.30 | 156.46 | 156.71 | 2,753,579 | -1.99(-1.25%) |
Apr 25, 2022 | 160.00 | 160.00 | 154.61 | 158.70 | 2,703,843 | -0.95(-0.59%) |
Apr 22, 2022 | 161.91 | 162.73 | 159.55 | 159.64 | 3,318,723 | -1.94(-1.20%) |
Apr 21, 2022 | 165.01 | 165.14 | 161.56 | 161.58 | 2,769,293 | -1.79(-1.09%) |
Apr 20, 2022 | 160.50 | 164.72 | 160.50 | 163.37 | 4,350,699 | +2.94(+1.83%) |
Apr 19, 2022 | 157.20 | 161.03 | 156.35 | 160.43 | 4,057,618 | +6.21(+4.02%) |
Apr 18, 2022 | 153.81 | 155.25 | 153.45 | 154.22 | 2,644,501 | +0.28(+0.18%) |
Apr 14, 2022 | 157.02 | 157.42 | 153.76 | 153.94 | 2,581,986 | -2.18(-1.39%) |
Apr 13, 2022 | 156.36 | 157.11 | 154.71 | 156.11 | 2,701,980 | -0.31(-0.20%) |
Apr 12, 2022 | 156.62 | 157.82 | 155.49 | 156.43 | 3,236,514 | -0.38(-0.24%) |
Apr 11, 2022 | 159.26 | 160.22 | 155.56 | 156.81 | 2,595,092 | -2.76(-1.73%) |
Apr 08, 2022 | 159.14 | 160.27 | 157.89 | 159.57 | 1,944,326 | -0.17(-0.11%) |
Apr 07, 2022 | 159.37 | 160.74 | 157.74 | 159.74 | 3,320,347 | -1.21(-0.75%) |
Apr 06, 2022 | 156.11 | 161.47 | 155.18 | 160.95 | 3,300,777 | +3.62(+2.30%) |
Apr 05, 2022 | 154.69 | 159.26 | 154.42 | 157.32 | 3,476,179 | +2.36(+1.53%) |
Apr 04, 2022 | 157.18 | 157.48 | 153.44 | 154.96 | 2,587,454 | -1.91(-1.22%) |
Apr 01, 2022 | 153.37 | 157.27 | 151.96 | 156.87 | 3,030,687 | +4.09(+2.68%) |
Mar 31, 2022 | 156.01 | 156.61 | 152.71 | 152.78 | 4,157,422 | -2.52(-1.62%) |
Mar 30, 2022 | 154.91 | 155.41 | 153.33 | 155.30 | 2,503,702 | -0.53(-0.34%) |
Mar 29, 2022 | 152.97 | 156.27 | 151.59 | 155.83 | 3,487,736 | +4.12(+2.71%) |
Mar 28, 2022 | 149.05 | 152.34 | 148.62 | 151.72 | 2,827,916 | +2.86(+1.92%) |
Mar 25, 2022 | 147.74 | 148.93 | 145.98 | 148.86 | 2,004,395 | +1.36(+0.92%) |
Mar 24, 2022 | 149.02 | 149.40 | 145.81 | 147.50 | 2,658,988 | -1.27(-0.85%) |
Mar 23, 2022 | 149.51 | 150.50 | 148.44 | 148.76 | 2,618,381 | -1.36(-0.91%) |
Mar 22, 2022 | 151.53 | 152.13 | 149.07 | 150.12 | 3,574,603 | -0.24(-0.16%) |
Mar 21, 2022 | 151.81 | 152.19 | 148.82 | 150.36 | 2,855,825 | -1.17(-0.77%) |
Mar 18, 2022 | 147.84 | 151.79 | 147.84 | 151.53 | 6,980,888 | +3.31(+2.23%) |
Mar 17, 2022 | 145.45 | 148.28 | 143.89 | 148.22 | 2,345,007 | +2.73(+1.87%) |
Mar 16, 2022 | 144.40 | 146.16 | 142.25 | 145.50 | 3,986,450 | +2.57(+1.80%) |
Mar 15, 2022 | 142.53 | 143.88 | 140.70 | 142.93 | 2,306,652 | +2.51(+1.79%) |
Mar 14, 2022 | 139.69 | 141.48 | 138.94 | 140.41 | 2,540,453 | +1.26(+0.91%) |
Mar 11, 2022 | 143.29 | 143.60 | 139.01 | 139.15 | 2,121,922 | -3.06(-2.15%) |
Mar 10, 2022 | 140.25 | 142.65 | 139.11 | 142.21 | 2,112,426 | +0.56(+0.40%) |
Mar 09, 2022 | 140.43 | 143.08 | 139.62 | 141.65 | 2,013,261 | +3.28(+2.37%) |
Mar 08, 2022 | 139.61 | 141.48 | 138.13 | 138.36 | 3,209,726 | -1.81(-1.29%) |
Mar 07, 2022 | 141.75 | 142.36 | 139.82 | 140.17 | 2,752,255 | -1.82(-1.28%) |
Mar 04, 2022 | 139.34 | 142.10 | 138.60 | 141.99 | 2,955,078 | +1.19(+0.84%) |
Mar 03, 2022 | 140.12 | 141.65 | 138.66 | 140.80 | 2,388,746 | +1.83(+1.31%) |
Mar 02, 2022 | 137.68 | 139.81 | 137.17 | 138.97 | 2,992,187 | +1.77(+1.29%) |
Mar 01, 2022 | 138.12 | 139.02 | 136.56 | 137.21 | 3,673,866 | -0.08(-0.06%) |
Feb 28, 2022 | 137.89 | 138.75 | 135.44 | 137.29 | 4,475,233 | -2.45(-1.75%) |
Feb 25, 2022 | 135.41 | 139.79 | 136.43 | 139.74 | 3,117,525 | +4.82(+3.57%) |
Feb 24, 2022 | 130.34 | 135.25 | 129.81 | 134.92 | 3,654,290 | +2.42(+1.83%) |
Feb 23, 2022 | 134.78 | 135.69 | 132.33 | 132.50 | 2,510,110 | -1.52(-1.13%) |
Feb 22, 2022 | 134.66 | 135.75 | 133.33 | 134.01 | 3,446,219 | -0.17(-0.13%) |
Feb 18, 2022 | 134.18 | 0 | -0.69(-0.51%) | |||
Feb 17, 2022 | 134.84 | 135.60 | 133.85 | 134.87 | 2,872,504 | -1.03(-0.76%) |
Feb 16, 2022 | 137.55 | 138.32 | 134.36 | 135.91 | 2,385,650 | -1.17(-0.85%) |
Feb 15, 2022 | 137.95 | 138.90 | 136.70 | 137.07 | 3,255,095 | +0.26(+0.19%) |
Feb 14, 2022 | 137.47 | 139.38 | 135.91 | 136.81 | 3,369,346 | -0.91(-0.66%) |
Feb 11, 2022 | 140.59 | 141.26 | 136.65 | 137.72 | 4,669,584 | -2.00(-1.43%) |
Feb 10, 2022 | 143.62 | 145.02 | 138.65 | 139.72 | 3,313,403 | -6.53(-4.47%) |
Feb 09, 2022 | 143.74 | 146.44 | 143.74 | 146.25 | 2,420,960 | +3.93(+2.76%) |
Feb 08, 2022 | 143.63 | 143.86 | 141.59 | 142.32 | 2,612,922 | -0.81(-0.57%) |
Feb 07, 2022 | 144.26 | 145.33 | 142.74 | 143.13 | 4,054,255 | -1.36(-0.94%) |
Feb 04, 2022 | 145.93 | 146.64 | 143.63 | 144.48 | 2,050,103 | -2.78(-1.89%) |
Feb 03, 2022 | 146.90 | 147.26 | 2,090,348 | -0.84(-0.57%) | ||
Feb 02, 2022 | 145.64 | 148.69 | 145.64 | 148.10 | 3,092,029 | +3.59(+2.48%) |