Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 129.54 | 130.45 | 121.34 | 123.99 | 273,567,136 | -20.27(-14.05%) |
Apr 28, 2022 | 141.84 | 145.59 | 139.97 | 144.26 | 117,082,840 | +6.41(+4.65%) |
Apr 27, 2022 | 139.86 | 141.62 | 135.50 | 137.84 | 71,428,152 | -1.22(-0.88%) |
Apr 26, 2022 | 144.46 | 144.52 | 138.60 | 139.06 | 77,637,136 | -6.67(-4.57%) |
Apr 25, 2022 | 143.69 | 145.88 | 141.97 | 145.73 | 61,983,776 | +1.72(+1.19%) |
Apr 22, 2022 | 147.90 | 149.26 | 143.36 | 144.01 | 73,333,744 | -3.94(-2.66%) |
Apr 21, 2022 | 154.35 | 156.37 | 147.24 | 147.95 | 64,066,560 | -5.69(-3.70%) |
Apr 20, 2022 | 157.23 | 157.23 | 153.24 | 153.64 | 59,737,728 | -4.11(-2.60%) |
Apr 19, 2022 | 151.67 | 158.28 | 151.19 | 157.75 | 55,061,556 | +5.32(+3.49%) |
Apr 18, 2022 | 151.17 | 153.68 | 149.90 | 152.43 | 46,556,564 | +1.08(+0.71%) |
Apr 14, 2022 | 155.03 | 155.53 | 151.12 | 151.35 | 51,720,476 | -3.82(-2.46%) |
Apr 13, 2022 | 149.67 | 155.66 | 149.25 | 155.18 | 53,468,056 | +4.74(+3.15%) |
Apr 12, 2022 | 153.33 | 154.74 | 150.03 | 150.43 | 55,237,428 | -0.33(-0.22%) |
Apr 11, 2022 | 152.35 | 153.78 | 150.18 | 150.77 | 52,191,080 | -3.33(-2.16%) |
Apr 08, 2022 | 156.38 | 157.00 | 153.87 | 154.10 | 46,109,876 | -3.32(-2.11%) |
Apr 07, 2022 | 158.03 | 159.70 | 154.15 | 157.41 | 68,204,512 | -0.97(-0.61%) |
Apr 06, 2022 | 161.27 | 161.82 | 156.89 | 158.38 | 79,181,424 | -5.29(-3.23%) |
Apr 05, 2022 | 167.35 | 167.72 | 162.88 | 163.67 | 53,889,728 | -4.28(-2.55%) |
Apr 04, 2022 | 163.74 | 168.00 | 162.82 | 167.95 | 50,090,756 | +4.78(+2.93%) |
Apr 01, 2022 | 163.76 | 165.44 | 161.94 | 163.18 | 57,228,980 | +0.56(+0.34%) |
Mar 31, 2022 | 166.06 | 166.10 | 162.57 | 162.62 | 60,142,536 | -3.30(-1.99%) |
Mar 30, 2022 | 168.11 | 168.55 | 165.11 | 165.91 | 56,244,932 | -3.01(-1.78%) |
Mar 29, 2022 | 169.98 | 170.43 | 167.47 | 168.92 | 66,294,908 | +0.32(+0.19%) |
Mar 28, 2022 | 164.59 | 168.64 | 164.51 | 168.59 | 59,960,128 | +4.21(+2.56%) |
Mar 25, 2022 | 163.62 | 164.98 | 161.87 | 164.39 | 49,361,304 | +1.12(+0.69%) |
Mar 24, 2022 | 163.37 | 163.73 | 159.68 | 163.27 | 56,866,348 | +0.24(+0.15%) |
Mar 23, 2022 | 163.32 | 165.98 | 162.31 | 163.03 | 55,811,396 | -1.48(-0.90%) |
Mar 22, 2022 | 161.43 | 165.78 | 161.32 | 164.50 | 64,460,364 | +3.39(+2.10%) |
Mar 21, 2022 | 160.74 | 162.70 | 159.18 | 161.11 | 67,121,688 | +0.24(+0.15%) |
Mar 18, 2022 | 156.44 | 161.22 | 155.65 | 160.87 | 103,209,192 | +4.00(+2.55%) |
Mar 17, 2022 | 152.28 | 157.13 | 151.78 | 156.87 | 73,042,040 | +4.12(+2.70%) |
Mar 16, 2022 | 148.15 | 152.79 | 147.01 | 152.75 | 115,863,376 | +5.72(+3.89%) |
Mar 15, 2022 | 142.51 | 147.64 | 141.67 | 147.02 | 75,868,208 | +5.50(+3.89%) |
Mar 14, 2022 | 145.64 | 147.10 | 140.55 | 141.52 | 74,203,704 | -3.66(-2.52%) |
Mar 11, 2022 | 149.22 | 149.32 | 145.03 | 145.18 | 69,065,728 | -1.29(-0.88%) |
Mar 10, 2022 | 145.34 | 148.32 | 143.64 | 146.47 | 135,240,832 | +7.52(+5.41%) |
Mar 09, 2022 | 139.17 | 139.92 | 136.51 | 138.95 | 81,291,048 | +3.26(+2.40%) |
Mar 08, 2022 | 136.36 | 140.37 | 133.26 | 135.69 | 92,261,144 | -1.44(-1.05%) |
Mar 07, 2022 | 145.10 | 145.75 | 137.09 | 137.13 | 86,831,232 | -8.17(-5.62%) |
Mar 04, 2022 | 146.81 | 147.50 | 143.47 | 145.30 | 61,126,704 | -2.25(-1.53%) |
Mar 03, 2022 | 153.17 | 153.57 | 146.51 | 147.55 | 65,040,888 | -4.14(-2.73%) |
Mar 02, 2022 | 150.50 | 152.64 | 148.40 | 151.70 | 47,417,964 | +0.91(+0.60%) |
Mar 01, 2022 | 152.37 | 153.74 | 149.62 | 150.79 | 44,884,260 | -2.42(-1.58%) |
Feb 28, 2022 | 152.07 | 154.09 | 150.50 | 153.20 | 57,757,760 | -0.22(-0.15%) |
Feb 25, 2022 | 150.20 | 153.63 | 150.30 | 153.43 | 62,542,084 | +2.43(+1.61%) |
Feb 24, 2022 | 139.51 | 151.39 | 139.27 | 151.00 | 101,065,520 | +6.52(+4.51%) |
Feb 23, 2022 | 151.29 | 151.41 | 144.31 | 144.49 | 64,277,476 | -5.36(-3.58%) |
Feb 22, 2022 | 150.12 | 152.62 | 148.14 | 149.84 | 66,185,992 | -2.45(-1.61%) |
Feb 18, 2022 | 152.30 | 0 | -1.99(-1.29%) | |||
Feb 17, 2022 | 157.78 | 159.97 | 154.14 | 154.29 | 64,092,924 | -3.44(-2.18%) |
Feb 16, 2022 | 155.43 | 158.46 | 154.37 | 157.73 | 52,648,396 | +1.59(+1.02%) |
Feb 15, 2022 | 157.24 | 157.64 | 154.28 | 156.14 | 58,519,548 | +1.34(+0.87%) |
Feb 14, 2022 | 151.40 | 158.08 | 151.29 | 154.80 | 83,213,584 | +1.87(+1.22%) |
Feb 11, 2022 | 157.76 | 158.63 | 152.38 | 152.93 | 77,284,648 | -5.70(-3.59%) |
Feb 10, 2022 | 157.98 | 160.34 | 157.38 | 158.63 | 68,261,040 | -2.18(-1.36%) |
Feb 09, 2022 | 162.49 | 163.45 | 159.87 | 160.81 | 68,919,384 | -0.22(-0.14%) |
Feb 08, 2022 | 156.38 | 161.41 | 155.19 | 161.03 | 76,134,656 | +3.47(+2.20%) |
Feb 07, 2022 | 158.15 | 162.31 | 156.88 | 157.56 | 102,815,144 | +0.29(+0.19%) |
Feb 04, 2022 | 155.24 | 160.82 | 150.25 | 157.27 | 254,057,680 | +18.75(+13.54%) |
Feb 03, 2022 | 141.41 | 138.01 | 138.52 | 224,291,008 | -11.74(-7.81%) | |
Feb 02, 2022 | 154.69 | 154.69 | 148.51 | 150.26 | 89,040,552 | -0.58(-0.38%) |