Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 141.89 | 143.89 | 139.03 | 139.27 | 2,608,897 | -2.75(-1.93%) |
Apr 28, 2022 | 140.31 | 142.21 | 138.56 | 142.02 | 2,575,942 | +2.08(+1.49%) |
Apr 27, 2022 | 138.05 | 141.07 | 137.78 | 139.93 | 2,009,953 | +1.85(+1.34%) |
Apr 26, 2022 | 139.43 | 141.12 | 137.81 | 138.08 | 2,408,185 | -3.16(-2.24%) |
Apr 25, 2022 | 140.12 | 141.26 | 137.06 | 141.24 | 1,984,131 | +0.99(+0.71%) |
Apr 22, 2022 | 142.61 | 143.06 | 140.11 | 140.25 | 1,723,426 | -3.75(-2.61%) |
Apr 21, 2022 | 145.68 | 147.19 | 143.28 | 144.01 | 2,388,553 | +0.55(+0.38%) |
Apr 20, 2022 | 141.53 | 144.59 | 141.53 | 143.46 | 1,910,290 | +3.47(+2.48%) |
Apr 19, 2022 | 136.10 | 140.28 | 135.22 | 139.99 | 1,912,566 | +4.91(+3.63%) |
Apr 18, 2022 | 134.14 | 136.48 | 134.07 | 135.08 | 1,625,527 | +0.72(+0.54%) |
Apr 14, 2022 | 135.42 | 137.05 | 133.88 | 134.36 | 1,908,691 | -1.79(-1.31%) |
Apr 13, 2022 | 135.01 | 137.05 | 135.01 | 136.15 | 1,593,821 | +0.91(+0.68%) |
Apr 12, 2022 | 137.22 | 139.22 | 134.47 | 135.24 | 1,839,087 | -1.39(-1.02%) |
Apr 11, 2022 | 138.93 | 140.48 | 136.40 | 136.63 | 1,874,045 | -2.80(-2.00%) |
Apr 08, 2022 | 139.85 | 141.47 | 138.73 | 139.43 | 1,712,238 | -0.66(-0.47%) |
Apr 07, 2022 | 137.97 | 140.83 | 137.22 | 140.09 | 1,861,868 | +0.97(+0.70%) |
Apr 06, 2022 | 138.64 | 139.52 | 137.18 | 139.12 | 2,812,954 | -1.68(-1.19%) |
Apr 05, 2022 | 144.75 | 145.28 | 140.13 | 140.80 | 2,131,236 | -4.14(-2.86%) |
Apr 04, 2022 | 144.94 | 145.06 | 142.44 | 144.94 | 1,494,347 | -0.85(-0.59%) |
Apr 01, 2022 | 147.37 | 147.37 | 144.44 | 145.79 | 2,185,504 | +0.05(+0.03%) |
Mar 31, 2022 | 148.91 | 150.16 | 145.58 | 145.74 | 2,380,614 | -3.55(-2.38%) |
Mar 30, 2022 | 150.13 | 151.08 | 148.63 | 149.30 | 1,347,506 | -1.99(-1.31%) |
Mar 29, 2022 | 150.26 | 151.75 | 149.12 | 151.28 | 1,594,034 | +3.19(+2.15%) |
Mar 28, 2022 | 147.18 | 148.10 | 146.11 | 148.10 | 1,291,001 | +0.03(+0.02%) |
Mar 25, 2022 | 147.67 | 148.66 | 146.78 | 148.07 | 1,245,853 | +0.94(+0.64%) |
Mar 24, 2022 | 147.32 | 147.56 | 146.32 | 147.13 | 1,122,799 | +0.74(+0.51%) |
Mar 23, 2022 | 147.94 | 148.80 | 146.30 | 146.39 | 1,386,840 | -2.71(-1.82%) |
Mar 22, 2022 | 149.59 | 149.82 | 148.09 | 149.09 | 1,281,035 | +0.62(+0.42%) |
Mar 21, 2022 | 149.89 | 150.15 | 147.23 | 148.47 | 2,014,164 | -0.94(-0.63%) |
Mar 18, 2022 | 149.10 | 149.78 | 145.50 | 149.41 | 2,907,491 | +0.85(+0.57%) |
Mar 17, 2022 | 145.91 | 148.58 | 145.02 | 148.56 | 1,447,316 | +1.30(+0.88%) |
Mar 16, 2022 | 145.96 | 148.33 | 144.09 | 147.26 | 1,970,542 | +2.95(+2.04%) |
Mar 15, 2022 | 144.23 | 144.76 | 142.20 | 144.31 | 1,605,358 | +1.74(+1.22%) |
Mar 14, 2022 | 142.04 | 144.84 | 141.33 | 142.57 | 1,646,868 | +1.48(+1.05%) |
Mar 11, 2022 | 143.44 | 144.37 | 140.92 | 141.10 | 1,405,753 | -1.23(-0.86%) |
Mar 10, 2022 | 139.34 | 143.15 | 142.32 | 1,855,866 | -0.11(-0.07%) | |
Mar 09, 2022 | 143.51 | 144.70 | 142.30 | 142.43 | 1,878,500 | +2.79(+2.00%) |
Mar 08, 2022 | 140.34 | 144.77 | 139.04 | 139.64 | 2,340,243 | +0.39(+0.28%) |
Mar 07, 2022 | 143.07 | 143.07 | 138.51 | 139.25 | 2,524,481 | -3.81(-2.66%) |
Mar 04, 2022 | 145.17 | 146.57 | 141.18 | 143.06 | 2,804,724 | -4.96(-3.35%) |
Mar 03, 2022 | 146.21 | 149.19 | 146.21 | 148.02 | 2,995,784 | +2.67(+1.84%) |
Mar 02, 2022 | 141.08 | 146.02 | 140.75 | 145.34 | 1,968,988 | +5.46(+3.91%) |
Mar 01, 2022 | 147.09 | 147.74 | 137.89 | 139.88 | 5,015,353 | -7.49(-5.08%) |
Feb 28, 2022 | 145.00 | 148.09 | 144.47 | 147.37 | 2,570,113 | +0.16(+0.11%) |
Feb 25, 2022 | 143.56 | 147.32 | 145.03 | 147.21 | 2,541,377 | +3.64(+2.53%) |
Feb 24, 2022 | 139.32 | 144.03 | 137.79 | 143.57 | 2,270,653 | +0.96(+0.67%) |
Feb 23, 2022 | 145.59 | 146.03 | 142.24 | 142.61 | 1,576,710 | -2.34(-1.61%) |
Feb 22, 2022 | 146.41 | 147.44 | 143.95 | 144.95 | 1,763,112 | -1.53(-1.04%) |
Feb 18, 2022 | 146.48 | 0 | +0.92(+0.63%) | |||
Feb 17, 2022 | 148.79 | 149.11 | 145.22 | 145.56 | 1,387,000 | -4.42(-2.95%) |
Feb 16, 2022 | 147.91 | 150.43 | 147.84 | 149.99 | 2,297,080 | +1.43(+0.96%) |
Feb 15, 2022 | 147.44 | 149.13 | 146.95 | 148.55 | 2,158,469 | +3.21(+2.21%) |
Feb 14, 2022 | 144.21 | 146.14 | 142.59 | 145.34 | 2,310,055 | +1.44(+1.00%) |
Feb 11, 2022 | 147.95 | 147.95 | 142.70 | 143.90 | 2,203,780 | -3.94(-2.67%) |
Feb 10, 2022 | 147.11 | 151.16 | 146.95 | 147.85 | 2,565,940 | -1.97(-1.31%) |
Feb 09, 2022 | 146.79 | 150.00 | 146.34 | 149.81 | 2,941,578 | +5.11(+3.53%) |
Feb 08, 2022 | 143.45 | 145.18 | 141.95 | 144.70 | 2,704,959 | +1.31(+0.91%) |
Feb 07, 2022 | 145.92 | 146.18 | 142.96 | 143.40 | 3,681,053 | -0.83(-0.58%) |
Feb 04, 2022 | 147.64 | 148.95 | 143.50 | 144.23 | 4,287,814 | -5.57(-3.72%) |
Feb 03, 2022 | 152.28 | 149.43 | 149.79 | 2,609,425 | -4.37(-2.84%) | |
Feb 02, 2022 | 152.61 | 154.59 | 151.82 | 154.17 | 1,639,172 | +1.93(+1.27%) |