Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 151.16 | 151.56 | 148.16 | 148.43 | 7,274,788 | -3.12(-2.06%) |
Apr 28, 2022 | 150.60 | 152.30 | 149.51 | 151.55 | 5,142,391 | +1.91(+1.28%) |
Apr 27, 2022 | 150.89 | 151.54 | 149.43 | 149.64 | 6,007,547 | -1.03(-0.68%) |
Apr 26, 2022 | 151.71 | 153.42 | 150.57 | 150.67 | 6,734,279 | -1.59(-1.04%) |
Apr 25, 2022 | 151.71 | 152.78 | 149.75 | 152.26 | 6,204,074 | +0.08(+0.05%) |
Apr 22, 2022 | 155.47 | 155.58 | 151.99 | 152.18 | 7,397,200 | -2.92(-1.88%) |
Apr 21, 2022 | 155.15 | 155.98 | 154.33 | 155.10 | 6,240,689 | +0.23(+0.15%) |
Apr 20, 2022 | 153.63 | 155.57 | 153.58 | 154.87 | 6,809,343 | +1.92(+1.26%) |
Apr 19, 2022 | 152.00 | 153.24 | 151.39 | 152.95 | 5,449,472 | +1.72(+1.14%) |
Apr 18, 2022 | 152.08 | 153.27 | 150.58 | 151.23 | 5,040,711 | -1.16(-0.76%) |
Apr 14, 2022 | 152.43 | 153.57 | 151.77 | 152.40 | 7,682,542 | -0.14(-0.09%) |
Apr 13, 2022 | 148.88 | 153.09 | 148.78 | 152.53 | 10,060,245 | +3.87(+2.60%) |
Apr 12, 2022 | 149.64 | 150.77 | 148.00 | 148.66 | 9,194,456 | -1.03(-0.69%) |
Apr 11, 2022 | 152.29 | 153.52 | 149.05 | 149.69 | 8,489,949 | -3.03(-1.98%) |
Apr 08, 2022 | 152.23 | 153.69 | 151.55 | 152.72 | 8,003,483 | +0.84(+0.56%) |
Apr 07, 2022 | 150.48 | 152.84 | 149.84 | 151.87 | 9,301,327 | +1.50(+1.00%) |
Apr 06, 2022 | 146.52 | 150.79 | 146.01 | 150.37 | 9,623,990 | +3.41(+2.32%) |
Apr 05, 2022 | 146.38 | 148.76 | 146.38 | 146.95 | 6,409,344 | +0.42(+0.28%) |
Apr 04, 2022 | 146.41 | 148.63 | 145.61 | 146.54 | 8,704,855 | +0.03(+0.02%) |
Apr 01, 2022 | 145.20 | 146.76 | 144.40 | 146.51 | 7,194,461 | +2.03(+1.40%) |
Mar 31, 2022 | 144.35 | 146.05 | 143.76 | 144.48 | 9,339,675 | -0.92(-0.63%) |
Mar 30, 2022 | 142.74 | 145.70 | 142.66 | 145.40 | 8,586,245 | +2.56(+1.79%) |
Mar 29, 2022 | 142.23 | 143.69 | 141.89 | 142.84 | 6,848,841 | +1.19(+0.84%) |
Mar 28, 2022 | 139.22 | 141.71 | 139.03 | 141.65 | 6,906,859 | +2.47(+1.78%) |
Mar 25, 2022 | 139.17 | 139.64 | 138.02 | 139.17 | 4,840,390 | +0.60(+0.43%) |
Mar 24, 2022 | 138.15 | 139.62 | 137.65 | 138.57 | 4,656,691 | +0.85(+0.62%) |
Mar 23, 2022 | 138.87 | 139.44 | 137.30 | 137.72 | 6,742,827 | -1.80(-1.29%) |
Mar 22, 2022 | 140.30 | 140.65 | 138.72 | 139.51 | 6,967,969 | -0.42(-0.30%) |
Mar 21, 2022 | 141.09 | 142.90 | 139.34 | 139.93 | 7,335,400 | -1.17(-0.83%) |
Mar 18, 2022 | 140.85 | 141.23 | 139.81 | 141.10 | 10,752,206 | +0.42(+0.30%) |
Mar 17, 2022 | 140.14 | 140.97 | 138.40 | 140.69 | 6,535,382 | +0.21(+0.15%) |
Mar 16, 2022 | 140.51 | 142.01 | 138.88 | 140.47 | 8,490,375 | -0.42(-0.30%) |
Mar 15, 2022 | 139.68 | 141.25 | 139.02 | 140.89 | 7,887,071 | +1.67(+1.20%) |
Mar 14, 2022 | 137.25 | 139.99 | 137.23 | 139.22 | 7,810,002 | +1.91(+1.39%) |
Mar 11, 2022 | 137.53 | 139.22 | 137.12 | 137.30 | 6,609,187 | -0.54(-0.39%) |
Mar 10, 2022 | 134.81 | 138.20 | 134.35 | 137.84 | 9,483,979 | +3.06(+2.27%) |
Mar 09, 2022 | 135.30 | 135.53 | 133.50 | 134.78 | 7,629,059 | +0.70(+0.52%) |
Mar 08, 2022 | 136.75 | 137.68 | 133.93 | 134.09 | 9,762,256 | -2.83(-2.07%) |
Mar 07, 2022 | 136.56 | 138.81 | 135.74 | 136.92 | 15,803,193 | -1.11(-0.80%) |
Mar 04, 2022 | 133.19 | 138.14 | 132.97 | 138.03 | 12,272,016 | +3.41(+2.53%) |
Mar 03, 2022 | 132.68 | 135.76 | 131.97 | 134.62 | 10,296,475 | +3.02(+2.30%) |
Mar 02, 2022 | 131.11 | 132.24 | 130.65 | 131.59 | 8,233,273 | +0.17(+0.13%) |
Mar 01, 2022 | 131.31 | 133.26 | 130.49 | 131.43 | 8,285,552 | +0.80(+0.61%) |
Feb 28, 2022 | 130.47 | 131.50 | 129.28 | 130.62 | 9,063,489 | -1.18(-0.89%) |
Feb 25, 2022 | 130.29 | 132.19 | 130.41 | 131.80 | 8,621,862 | +1.79(+1.38%) |
Feb 24, 2022 | 129.42 | 130.48 | 127.58 | 130.02 | 10,941,752 | -0.50(-0.39%) |
Feb 23, 2022 | 132.27 | 132.59 | 130.32 | 130.52 | 7,256,866 | -1.35(-1.03%) |
Feb 22, 2022 | 133.15 | 133.60 | 131.38 | 131.87 | 8,752,330 | -1.49(-1.12%) |
Feb 18, 2022 | 133.36 | 0 | -0.86(-0.64%) | |||
Feb 17, 2022 | 129.50 | 134.79 | 129.29 | 134.22 | 18,555,830 | +5.17(+4.01%) |
Feb 16, 2022 | 129.82 | 130.35 | 128.25 | 129.05 | 9,795,629 | -0.81(-0.63%) |
Feb 15, 2022 | 130.22 | 131.12 | 129.30 | 129.86 | 7,527,425 | +0.41(+0.31%) |
Feb 14, 2022 | 130.79 | 131.40 | 128.26 | 129.46 | 9,923,644 | -1.33(-1.02%) |
Feb 11, 2022 | 132.23 | 132.58 | 129.66 | 130.79 | 8,185,776 | -0.72(-0.55%) |
Feb 10, 2022 | 131.97 | 132.42 | 130.91 | 131.51 | 9,588,243 | -1.56(-1.17%) |
Feb 09, 2022 | 133.85 | 134.13 | 132.86 | 133.07 | 7,406,029 | -0.29(-0.22%) |
Feb 08, 2022 | 133.68 | 134.57 | 132.90 | 133.36 | 6,708,576 | +0.03(+0.02%) |
Feb 07, 2022 | 135.36 | 135.37 | 132.99 | 133.33 | 6,907,899 | -1.32(-0.98%) |
Feb 04, 2022 | 136.16 | 136.27 | 133.71 | 134.66 | 7,600,535 | -1.60(-1.18%) |
Feb 03, 2022 | 135.55 | 137.23 | 136.26 | 7,147,502 | +0.14(+0.10%) | |
Feb 02, 2022 | 136.27 | 136.89 | 135.45 | 136.12 | 6,256,161 | -0.06(-0.04%) |