Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 126.51 | 130.66 | 120.36 | 120.78 | 3,902,294 | -7.69(-5.99%) |
Apr 28, 2022 | 124.09 | 130.70 | 121.00 | 128.47 | 3,878,729 | +8.03(+6.67%) |
Apr 27, 2022 | 122.61 | 127.43 | 119.61 | 120.44 | 4,201,113 | +1.09(+0.91%) |
Apr 26, 2022 | 121.61 | 124.79 | 118.20 | 119.35 | 5,969,874 | -2.33(-1.91%) |
Apr 25, 2022 | 118.49 | 124.60 | 117.95 | 121.68 | 9,131,594 | +3.28(+2.77%) |
Apr 22, 2022 | 123.41 | 125.39 | 117.94 | 118.40 | 4,421,660 | -3.42(-2.81%) |
Apr 21, 2022 | 133.65 | 137.44 | 121.21 | 121.82 | 3,134,266 | -9.80(-7.45%) |
Apr 20, 2022 | 138.58 | 138.58 | 130.20 | 131.62 | 2,123,913 | -5.66(-4.12%) |
Apr 19, 2022 | 131.43 | 138.80 | 129.92 | 137.28 | 2,998,897 | +6.17(+4.71%) |
Apr 18, 2022 | 135.00 | 135.59 | 127.06 | 131.11 | 2,211,632 | -4.93(-3.62%) |
Apr 14, 2022 | 142.67 | 142.85 | 135.35 | 136.04 | 2,311,097 | -6.83(-4.78%) |
Apr 13, 2022 | 134.95 | 144.42 | 134.75 | 142.87 | 2,855,043 | +7.37(+5.44%) |
Apr 12, 2022 | 140.00 | 145.19 | 134.80 | 135.50 | 2,990,983 | +0.41(+0.30%) |
Apr 11, 2022 | 131.63 | 137.87 | 130.69 | 135.09 | 2,726,731 | +0.80(+0.60%) |
Apr 08, 2022 | 134.79 | 137.28 | 132.13 | 134.29 | 2,377,207 | -2.95(-2.15%) |
Apr 07, 2022 | 136.11 | 140.75 | 132.86 | 137.24 | 2,340,450 | -0.03(-0.02%) |
Apr 06, 2022 | 142.43 | 143.38 | 134.05 | 137.27 | 4,048,501 | -9.63(-6.56%) |
Apr 05, 2022 | 156.85 | 157.37 | 143.91 | 146.90 | 4,436,923 | -9.66(-6.17%) |
Apr 04, 2022 | 154.03 | 159.00 | 153.27 | 156.56 | 2,675,430 | +3.06(+1.99%) |
Apr 01, 2022 | 150.98 | 156.42 | 149.89 | 153.50 | 3,290,098 | +2.03(+1.34%) |
Mar 31, 2022 | 150.73 | 156.16 | 148.01 | 151.47 | 3,877,463 | +1.81(+1.21%) |
Mar 30, 2022 | 153.00 | 158.24 | 148.54 | 149.66 | 3,238,977 | -5.75(-3.70%) |
Mar 29, 2022 | 153.96 | 157.35 | 148.83 | 155.41 | 6,682,195 | +6.06(+4.06%) |
Mar 28, 2022 | 146.36 | 151.32 | 143.51 | 149.35 | 2,365,566 | +2.51(+1.71%) |
Mar 25, 2022 | 152.00 | 153.19 | 142.03 | 146.84 | 2,761,252 | -5.37(-3.53%) |
Mar 24, 2022 | 147.94 | 152.47 | 143.75 | 152.21 | 2,786,845 | +5.77(+3.94%) |
Mar 23, 2022 | 145.50 | 152.62 | 142.02 | 146.44 | 2,969,277 | -2.21(-1.49%) |
Mar 22, 2022 | 142.19 | 151.92 | 140.49 | 148.65 | 4,633,622 | +8.51(+6.07%) |
Mar 21, 2022 | 142.89 | 145.47 | 134.63 | 140.14 | 3,766,143 | -5.62(-3.86%) |
Mar 18, 2022 | 136.44 | 147.94 | 135.76 | 145.76 | 4,945,933 | +8.02(+5.82%) |
Mar 17, 2022 | 131.29 | 139.00 | 130.25 | 137.74 | 3,041,078 | +5.50(+4.16%) |
Mar 16, 2022 | 123.96 | 135.50 | 122.73 | 132.24 | 5,702,210 | +11.30(+9.34%) |
Mar 15, 2022 | 120.36 | 121.86 | 115.54 | 120.94 | 3,475,482 | +2.18(+1.84%) |
Mar 14, 2022 | 127.00 | 127.00 | 113.89 | 118.76 | 6,697,664 | -8.26(-6.50%) |
Mar 11, 2022 | 142.43 | 142.46 | 126.28 | 127.02 | 4,354,638 | -13.14(-9.38%) |
Mar 10, 2022 | 139.63 | 135.95 | 140.16 | 3,090,221 | -2.67(-1.87%) | |
Mar 09, 2022 | 133.15 | 143.62 | 131.72 | 142.83 | 6,417,440 | +15.70(+12.35%) |
Mar 08, 2022 | 129.99 | 132.16 | 121.15 | 127.13 | 6,631,610 | -2.98(-2.29%) |
Mar 07, 2022 | 144.44 | 144.89 | 128.96 | 130.11 | 6,756,235 | -12.08(-8.50%) |
Mar 04, 2022 | 149.00 | 151.19 | 140.60 | 142.19 | 3,764,514 | -6.27(-4.22%) |
Mar 03, 2022 | 159.58 | 160.69 | 145.94 | 148.46 | 5,394,930 | -16.02(-9.74%) |
Mar 02, 2022 | 159.00 | 165.02 | 153.62 | 164.48 | 3,380,727 | +4.51(+2.82%) |
Mar 01, 2022 | 160.24 | 166.99 | 158.19 | 159.97 | 3,668,334 | -1.14(-0.71%) |
Feb 28, 2022 | 162.10 | 166.00 | 159.23 | 161.11 | 4,705,167 | -0.30(-0.19%) |
Feb 25, 2022 | 159.44 | 161.62 | 156.26 | 161.41 | 3,119,979 | +1.55(+0.97%) |
Feb 24, 2022 | 143.75 | 160.54 | 142.63 | 159.86 | 6,004,220 | +10.42(+6.97%) |
Feb 23, 2022 | 156.45 | 158.94 | 148.50 | 149.44 | 4,747,968 | -9.50(-5.98%) |
Feb 22, 2022 | 160.90 | 165.16 | 157.10 | 158.94 | 3,640,100 | -0.08(-0.05%) |
Feb 18, 2022 | 159.02 | 0 | -6.79(-4.10%) | |||
Feb 17, 2022 | 170.34 | 172.62 | 162.64 | 165.81 | 5,088,821 | -8.11(-4.66%) |
Feb 16, 2022 | 165.81 | 175.89 | 164.43 | 173.92 | 4,041,350 | +4.93(+2.92%) |
Feb 15, 2022 | 169.20 | 169.82 | 162.54 | 168.99 | 5,160,423 | +4.64(+2.82%) |
Feb 14, 2022 | 164.39 | 170.00 | 160.40 | 164.35 | 6,197,634 | -3.05(-1.82%) |
Feb 11, 2022 | 176.42 | 181.47 | 164.92 | 167.40 | 6,462,553 | -7.20(-4.12%) |
Feb 10, 2022 | 170.37 | 184.70 | 167.10 | 174.60 | 15,861,879 | +19.10(+12.28%) |
Feb 09, 2022 | 152.92 | 156.20 | 148.49 | 155.50 | 5,450,547 | +3.77(+2.48%) |
Feb 08, 2022 | 149.25 | 154.64 | 148.19 | 151.73 | 3,807,488 | -0.89(-0.58%) |
Feb 07, 2022 | 150.75 | 161.85 | 150.55 | 152.62 | 5,268,739 | +2.36(+1.57%) |
Feb 04, 2022 | 141.86 | 153.94 | 139.18 | 150.26 | 5,644,610 | +12.24(+8.87%) |
Feb 03, 2022 | 138.11 | 141.88 | 138.02 | 3,370,855 | -4.18(-2.94%) | |
Feb 02, 2022 | 146.27 | 147.00 | 139.36 | 142.20 | 4,024,102 | -5.58(-3.78%) |