Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 141.14 | 146.82 | 136.48 | 136.95 | 793,980 | -4.56(-3.22%) |
Apr 28, 2022 | 142.68 | 145.52 | 135.69 | 141.51 | 1,137,996 | -1.03(-0.72%) |
Apr 27, 2022 | 145.26 | 148.53 | 141.34 | 142.53 | 846,560 | -3.46(-2.37%) |
Apr 26, 2022 | 149.02 | 153.36 | 144.58 | 146.00 | 983,318 | -7.05(-4.61%) |
Apr 25, 2022 | 143.96 | 153.90 | 143.68 | 153.05 | 1,253,485 | +9.90(+6.91%) |
Apr 22, 2022 | 145.72 | 149.23 | 142.72 | 143.16 | 1,066,213 | -2.73(-1.87%) |
Apr 21, 2022 | 150.81 | 153.57 | 145.50 | 145.89 | 1,190,926 | -5.76(-3.80%) |
Apr 20, 2022 | 156.13 | 156.80 | 149.81 | 151.65 | 1,025,406 | -5.98(-3.79%) |
Apr 19, 2022 | 157.60 | 159.81 | 152.12 | 157.63 | 1,436,252 | +0.17(+0.11%) |
Apr 18, 2022 | 172.67 | 172.67 | 155.93 | 157.46 | 1,261,276 | -15.51(-8.97%) |
Apr 14, 2022 | 175.82 | 179.29 | 172.03 | 172.98 | 887,106 | -4.04(-2.28%) |
Apr 13, 2022 | 166.18 | 178.65 | 165.25 | 177.01 | 1,973,603 | +10.12(+6.06%) |
Apr 12, 2022 | 164.92 | 170.06 | 161.93 | 166.90 | 1,582,057 | -1.40(-0.83%) |
Apr 11, 2022 | 163.91 | 169.83 | 162.47 | 168.30 | 1,083,883 | +0.29(+0.17%) |
Apr 08, 2022 | 165.33 | 171.33 | 165.16 | 168.01 | 898,009 | +1.13(+0.68%) |
Apr 07, 2022 | 165.30 | 167.79 | 159.24 | 166.88 | 1,525,568 | +2.43(+1.48%) |
Apr 06, 2022 | 173.43 | 174.12 | 160.14 | 164.45 | 2,306,974 | -13.98(-7.84%) |
Apr 05, 2022 | 181.24 | 183.24 | 177.68 | 178.43 | 1,905,195 | -5.35(-2.91%) |
Apr 04, 2022 | 178.75 | 183.78 | 178.33 | 183.78 | 2,380,550 | +7.36(+4.17%) |
Apr 01, 2022 | 167.26 | 177.33 | 164.99 | 176.42 | 2,450,861 | +8.11(+4.82%) |
Mar 31, 2022 | 170.72 | 172.25 | 166.46 | 168.31 | 1,848,067 | -4.16(-2.41%) |
Mar 30, 2022 | 182.16 | 186.58 | 171.79 | 172.47 | 4,102,999 | +2.36(+1.39%) |
Mar 29, 2022 | 167.16 | 173.14 | 164.36 | 170.11 | 2,136,290 | +5.96(+3.63%) |
Mar 28, 2022 | 162.28 | 166.23 | 157.71 | 164.15 | 1,477,197 | +5.18(+3.26%) |
Mar 25, 2022 | 166.97 | 168.69 | 157.40 | 158.97 | 1,551,474 | -9.19(-5.46%) |
Mar 24, 2022 | 164.50 | 169.84 | 162.54 | 168.16 | 1,383,413 | +4.03(+2.45%) |
Mar 23, 2022 | 169.45 | 170.35 | 162.86 | 164.13 | 1,214,579 | -8.19(-4.75%) |
Mar 22, 2022 | 167.14 | 172.61 | 161.84 | 172.32 | 1,741,750 | +4.45(+2.65%) |
Mar 21, 2022 | 172.86 | 176.14 | 166.96 | 167.87 | 1,554,954 | -4.28(-2.49%) |
Mar 18, 2022 | 163.56 | 177.47 | 163.25 | 172.16 | 3,009,358 | +9.34(+5.73%) |
Mar 17, 2022 | 162.17 | 164.30 | 158.22 | 162.82 | 1,599,733 | +1.06(+0.66%) |
Mar 16, 2022 | 145.45 | 162.26 | 145.45 | 161.76 | 3,074,758 | +18.63(+13.02%) |
Mar 15, 2022 | 151.23 | 153.53 | 139.20 | 143.12 | 2,598,345 | -6.79(-4.53%) |
Mar 14, 2022 | 137.51 | 158.18 | 136.86 | 149.91 | 3,972,462 | +16.06(+12.00%) |
Mar 11, 2022 | 141.36 | 143.33 | 133.82 | 133.85 | 1,088,960 | -1.63(-1.20%) |
Mar 10, 2022 | 137.58 | 137.84 | 132.77 | 135.48 | 809,743 | -2.88(-2.08%) |
Mar 09, 2022 | 133.53 | 142.22 | 132.33 | 138.36 | 1,538,984 | +11.89(+9.40%) |
Mar 08, 2022 | 122.26 | 131.91 | 119.72 | 126.47 | 1,637,728 | +1.89(+1.51%) |
Mar 07, 2022 | 131.42 | 134.81 | 122.83 | 124.58 | 1,694,747 | -9.88(-7.35%) |
Mar 04, 2022 | 135.28 | 137.68 | 132.74 | 134.46 | 1,692,180 | -5.92(-4.22%) |
Mar 03, 2022 | 145.61 | 145.71 | 137.95 | 140.38 | 972,785 | -4.63(-3.19%) |
Mar 02, 2022 | 143.09 | 146.08 | 138.62 | 145.01 | 1,047,598 | +0.22(+0.15%) |
Mar 01, 2022 | 148.29 | 151.93 | 144.20 | 144.79 | 981,046 | -4.03(-2.71%) |
Feb 28, 2022 | 145.11 | 150.44 | 144.65 | 148.82 | 1,406,914 | +0.19(+0.13%) |
Feb 25, 2022 | 155.04 | 153.26 | 147.65 | 148.63 | 1,249,300 | -3.40(-2.23%) |
Feb 24, 2022 | 138.30 | 152.39 | 136.74 | 152.03 | 2,132,641 | +12.73(+9.14%) |
Feb 23, 2022 | 150.32 | 150.43 | 139.11 | 139.30 | 1,530,103 | -8.62(-5.82%) |
Feb 22, 2022 | 147.52 | 151.94 | 144.91 | 147.91 | 1,511,925 | -6.96(-4.49%) |
Feb 18, 2022 | 154.87 | 0 | -0.41(-0.27%) | |||
Feb 17, 2022 | 161.27 | 164.79 | 155.02 | 155.28 | 897,907 | -8.02(-4.91%) |
Feb 16, 2022 | 159.79 | 166.06 | 156.01 | 163.31 | 1,116,080 | +2.02(+1.25%) |
Feb 15, 2022 | 153.79 | 162.59 | 153.64 | 161.28 | 1,230,153 | +8.79(+5.77%) |
Feb 14, 2022 | 161.51 | 163.63 | 151.73 | 152.49 | 3,271,931 | -16.20(-9.61%) |
Feb 11, 2022 | 165.71 | 171.90 | 165.56 | 168.69 | 1,459,072 | +3.37(+2.04%) |
Feb 10, 2022 | 162.86 | 173.55 | 161.72 | 165.33 | 1,220,462 | -5.71(-3.34%) |
Feb 09, 2022 | 160.75 | 171.57 | 158.78 | 171.04 | 1,898,559 | +13.55(+8.60%) |
Feb 08, 2022 | 160.21 | 163.62 | 154.18 | 157.49 | 3,132,077 | -13.03(-7.64%) |
Feb 07, 2022 | 173.27 | 174.54 | 168.84 | 170.53 | 1,513,307 | -3.71(-2.13%) |
Feb 04, 2022 | 173.45 | 175.02 | 170.02 | 174.24 | 892,389 | +1.53(+0.89%) |
Feb 03, 2022 | 170.07 | 176.76 | 172.71 | 1,422,787 | -5.06(-2.85%) | |
Feb 02, 2022 | 178.61 | 181.70 | 172.91 | 177.77 | 1,842,910 | +0.54(+0.31%) |