Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 152.23 | 153.85 | 148.57 | 148.71 | 5,031,297 | -5.85(-3.78%) |
Apr 28, 2022 | 148.46 | 156.31 | 148.07 | 154.55 | 4,314,340 | +8.41(+5.75%) |
Apr 27, 2022 | 144.49 | 150.00 | 144.18 | 146.14 | 3,194,279 | -1.05(-0.71%) |
Apr 26, 2022 | 151.16 | 151.54 | 147.12 | 147.19 | 3,800,887 | -5.88(-3.84%) |
Apr 25, 2022 | 148.52 | 153.30 | 148.11 | 153.08 | 4,658,401 | +3.53(+2.36%) |
Apr 22, 2022 | 152.17 | 153.76 | 149.47 | 149.54 | 2,741,315 | -3.33(-2.18%) |
Apr 21, 2022 | 156.53 | 158.63 | 152.16 | 152.88 | 3,690,843 | -2.57(-1.65%) |
Apr 20, 2022 | 158.41 | 159.47 | 154.63 | 155.45 | 2,680,936 | -0.91(-0.58%) |
Apr 19, 2022 | 154.45 | 156.81 | 152.78 | 156.35 | 2,804,657 | +1.91(+1.23%) |
Apr 18, 2022 | 150.53 | 155.32 | 150.43 | 154.45 | 2,832,617 | +3.70(+2.45%) |
Apr 14, 2022 | 152.55 | 153.98 | 150.54 | 150.75 | 5,428,222 | -1.56(-1.02%) |
Apr 13, 2022 | 150.96 | 153.12 | 149.50 | 152.31 | 2,424,333 | +2.52(+1.68%) |
Apr 12, 2022 | 151.55 | 153.69 | 149.29 | 149.78 | 2,678,460 | +0.59(+0.39%) |
Apr 11, 2022 | 151.87 | 152.28 | 149.00 | 149.20 | 3,834,688 | -3.71(-2.43%) |
Apr 08, 2022 | 154.56 | 155.09 | 152.58 | 152.91 | 3,140,501 | -2.42(-1.56%) |
Apr 07, 2022 | 153.41 | 156.92 | 153.29 | 155.32 | 3,282,425 | +0.93(+0.60%) |
Apr 06, 2022 | 151.63 | 158.24 | 151.49 | 154.39 | 6,266,391 | +0.29(+0.19%) |
Apr 05, 2022 | 156.54 | 157.50 | 150.14 | 154.10 | 7,499,455 | -4.35(-2.75%) |
Apr 04, 2022 | 159.10 | 159.85 | 155.78 | 158.45 | 4,318,326 | -0.83(-0.52%) |
Apr 01, 2022 | 160.38 | 161.00 | 156.86 | 159.28 | 3,053,197 | +0.17(+0.11%) |
Mar 31, 2022 | 160.82 | 161.77 | 159.01 | 159.11 | 4,087,635 | -1.25(-0.78%) |
Mar 30, 2022 | 162.58 | 163.75 | 159.69 | 160.36 | 2,791,763 | -3.56(-2.17%) |
Mar 29, 2022 | 162.84 | 165.25 | 161.56 | 163.92 | 3,247,050 | +2.81(+1.75%) |
Mar 28, 2022 | 158.15 | 161.29 | 157.34 | 161.11 | 2,850,015 | +1.57(+0.98%) |
Mar 25, 2022 | 158.99 | 159.82 | 156.87 | 159.54 | 2,321,753 | +0.65(+0.41%) |
Mar 24, 2022 | 154.91 | 158.99 | 153.98 | 158.90 | 3,272,465 | +5.61(+3.66%) |
Mar 23, 2022 | 157.37 | 158.27 | 152.95 | 153.29 | 3,540,046 | -5.42(-3.42%) |
Mar 22, 2022 | 157.77 | 160.37 | 157.41 | 158.71 | 2,671,613 | +0.53(+0.34%) |
Mar 21, 2022 | 155.85 | 158.68 | 155.53 | 158.18 | 3,383,311 | +0.74(+0.47%) |
Mar 18, 2022 | 152.73 | 157.91 | 151.31 | 157.44 | 10,279,764 | +3.34(+2.17%) |
Mar 17, 2022 | 151.10 | 154.17 | 150.03 | 154.10 | 4,435,423 | +1.36(+0.89%) |
Mar 16, 2022 | 147.46 | 152.91 | 146.92 | 152.74 | 4,543,240 | +7.37(+5.07%) |
Mar 15, 2022 | 141.90 | 145.89 | 141.02 | 145.37 | 3,435,081 | +5.10(+3.63%) |
Mar 14, 2022 | 142.10 | 143.37 | 138.52 | 140.28 | 4,059,770 | -1.90(-1.33%) |
Mar 11, 2022 | 147.57 | 148.13 | 141.88 | 142.17 | 4,115,556 | -2.85(-1.97%) |
Mar 10, 2022 | 145.31 | 142.41 | 145.03 | 4,189,497 | -2.95(-1.99%) | |
Mar 09, 2022 | 147.46 | 149.36 | 145.74 | 147.97 | 3,162,229 | +4.91(+3.43%) |
Mar 08, 2022 | 140.65 | 147.16 | 138.56 | 143.06 | 4,926,303 | +2.16(+1.53%) |
Mar 07, 2022 | 151.25 | 151.56 | 140.84 | 140.90 | 5,917,992 | -10.18(-6.74%) |
Mar 04, 2022 | 151.88 | 153.41 | 150.02 | 151.08 | 2,884,621 | -2.34(-1.53%) |
Mar 03, 2022 | 155.53 | 155.76 | 151.20 | 153.43 | 2,757,169 | -0.52(-0.34%) |
Mar 02, 2022 | 151.68 | 155.59 | 151.34 | 153.94 | 2,676,819 | +2.76(+1.83%) |
Mar 01, 2022 | 153.67 | 154.84 | 149.83 | 151.18 | 3,905,357 | -3.22(-2.08%) |
Feb 28, 2022 | 155.40 | 155.40 | 151.46 | 154.40 | 3,744,509 | -1.76(-1.13%) |
Feb 25, 2022 | 154.00 | 156.22 | 153.38 | 156.16 | 2,846,199 | +2.24(+1.46%) |
Feb 24, 2022 | 148.66 | 154.12 | 146.44 | 153.92 | 4,308,682 | +3.91(+2.61%) |
Feb 23, 2022 | 155.35 | 156.72 | 149.70 | 150.00 | 5,305,496 | -4.21(-2.73%) |
Feb 22, 2022 | 152.31 | 156.13 | 151.73 | 154.21 | 4,454,073 | +0.50(+0.32%) |
Feb 18, 2022 | 153.72 | 0 | -0.07(-0.04%) | |||
Feb 17, 2022 | 159.25 | 159.38 | 153.69 | 153.78 | 4,905,958 | -7.58(-4.70%) |
Feb 16, 2022 | 155.18 | 161.89 | 154.88 | 161.36 | 6,077,025 | +6.04(+3.89%) |
Feb 15, 2022 | 150.75 | 155.61 | 150.59 | 155.32 | 5,121,809 | +7.73(+5.23%) |
Feb 14, 2022 | 148.50 | 150.58 | 145.24 | 147.60 | 4,696,152 | +0.08(+0.05%) |
Feb 11, 2022 | 155.25 | 156.51 | 146.74 | 147.52 | 5,691,344 | -7.45(-4.81%) |
Feb 10, 2022 | 157.03 | 161.35 | 154.36 | 154.97 | 3,610,354 | -6.27(-3.89%) |
Feb 09, 2022 | 158.53 | 161.36 | 156.71 | 161.24 | 3,346,560 | +4.87(+3.11%) |
Feb 08, 2022 | 154.26 | 156.90 | 153.75 | 156.37 | 3,310,054 | +2.21(+1.44%) |
Feb 07, 2022 | 154.41 | 156.49 | 153.66 | 154.16 | 2,548,953 | -0.20(-0.13%) |
Feb 04, 2022 | 153.51 | 155.65 | 150.27 | 154.36 | 5,398,108 | -0.95(-0.61%) |
Feb 03, 2022 | 158.78 | 154.88 | 155.31 | 4,644,594 | -6.60(-4.08%) | |
Feb 02, 2022 | 158.57 | 162.41 | 158.07 | 161.91 | 2,945,085 | +3.39(+2.14%) |