Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 148.23 | 149.29 | 143.64 | 143.99 | 16,050,647 | -4.71(-3.16%) |
Apr 28, 2022 | 144.71 | 149.81 | 142.39 | 148.70 | 10,177,801 | +5.10(+3.55%) |
Apr 27, 2022 | 144.37 | 145.14 | 142.02 | 143.60 | 11,408,245 | -0.27(-0.19%) |
Apr 26, 2022 | 145.97 | 147.39 | 143.74 | 143.86 | 10,673,382 | -0.88(-0.61%) |
Apr 25, 2022 | 143.13 | 145.54 | 139.16 | 144.75 | 16,804,762 | -3.18(-2.15%) |
Apr 22, 2022 | 151.08 | 152.08 | 147.84 | 147.93 | 13,269,387 | -3.34(-2.21%) |
Apr 21, 2022 | 157.84 | 158.49 | 150.57 | 151.26 | 15,874,039 | -7.31(-4.61%) |
Apr 20, 2022 | 157.73 | 159.53 | 157.59 | 158.57 | 8,154,670 | +0.64(+0.41%) |
Apr 19, 2022 | 159.07 | 159.63 | 157.19 | 157.93 | 7,583,818 | -1.89(-1.19%) |
Apr 18, 2022 | 159.00 | 160.42 | 157.96 | 159.82 | 8,311,062 | +2.11(+1.34%) |
Apr 14, 2022 | 156.88 | 158.95 | 156.76 | 157.71 | 10,250,563 | -0.07(-0.05%) |
Apr 13, 2022 | 157.10 | 158.16 | 154.67 | 157.78 | 8,328,818 | +2.44(+1.57%) |
Apr 12, 2022 | 155.30 | 158.71 | 154.54 | 155.33 | 10,365,780 | +3.17(+2.08%) |
Apr 11, 2022 | 154.93 | 155.12 | 151.57 | 152.16 | 11,101,291 | -4.02(-2.57%) |
Apr 08, 2022 | 153.53 | 157.25 | 153.50 | 156.18 | 11,752,192 | +2.60(+1.69%) |
Apr 07, 2022 | 151.74 | 154.13 | 150.20 | 153.58 | 8,723,279 | +2.10(+1.39%) |
Apr 06, 2022 | 151.49 | 153.50 | 151.03 | 151.47 | 10,084,462 | +1.33(+0.89%) |
Apr 05, 2022 | 151.68 | 154.15 | 149.90 | 150.14 | 10,374,781 | -0.93(-0.61%) |
Apr 04, 2022 | 151.65 | 152.06 | 149.81 | 151.07 | 9,489,558 | +0.14(+0.09%) |
Apr 01, 2022 | 149.61 | 152.52 | 149.19 | 150.93 | 9,569,635 | +1.28(+0.85%) |
Mar 31, 2022 | 150.24 | 152.71 | 149.55 | 149.65 | 11,312,567 | -2.44(-1.60%) |
Mar 30, 2022 | 151.87 | 152.89 | 150.42 | 152.09 | 10,776,024 | +1.07(+0.71%) |
Mar 29, 2022 | 150.28 | 151.17 | 147.51 | 151.02 | 16,429,222 | -1.87(-1.22%) |
Mar 28, 2022 | 152.47 | 153.15 | 151.77 | 152.89 | 10,868,673 | -2.72(-1.75%) |
Mar 25, 2022 | 151.85 | 155.96 | 151.79 | 155.61 | 11,161,502 | +2.77(+1.81%) |
Mar 24, 2022 | 152.96 | 153.85 | 151.65 | 152.84 | 9,818,337 | +0.40(+0.27%) |
Mar 23, 2022 | 152.57 | 153.81 | 151.59 | 152.44 | 11,701,194 | +1.63(+1.08%) |
Mar 22, 2022 | 150.44 | 151.89 | 149.42 | 150.81 | 12,058,988 | -0.50(-0.33%) |
Mar 21, 2022 | 149.83 | 152.18 | 149.55 | 151.32 | 14,336,465 | +2.67(+1.80%) |
Mar 18, 2022 | 147.87 | 148.64 | 145.93 | 148.64 | 25,258,730 | +1.19(+0.80%) |
Mar 17, 2022 | 147.01 | 147.96 | 145.14 | 147.46 | 17,133,240 | +2.51(+1.73%) |
Mar 16, 2022 | 145.94 | 147.51 | 143.57 | 144.95 | 24,259,972 | -0.52(-0.36%) |
Mar 15, 2022 | 146.24 | 147.23 | 142.70 | 145.47 | 31,041,120 | -7.76(-5.06%) |
Mar 14, 2022 | 152.76 | 154.73 | 151.01 | 153.23 | 27,369,564 | -3.84(-2.45%) |
Mar 11, 2022 | 152.47 | 158.98 | 152.46 | 157.07 | 30,942,616 | +0.07(+0.05%) |
Mar 10, 2022 | 155.09 | 157.00 | 37,972,832 | +4.18(+2.74%) | ||
Mar 09, 2022 | 149.60 | 156.03 | 148.17 | 152.81 | 47,238,056 | -3.92(-2.50%) |
Mar 08, 2022 | 151.01 | 159.92 | 150.82 | 156.73 | 62,224,180 | +7.80(+5.24%) |
Mar 07, 2022 | 146.96 | 148.98 | 143.12 | 148.93 | 37,875,700 | +3.12(+2.14%) |
Mar 04, 2022 | 143.18 | 147.01 | 142.54 | 145.81 | 31,611,520 | +2.23(+1.56%) |
Mar 03, 2022 | 139.94 | 144.41 | 139.47 | 143.58 | 24,446,674 | +1.91(+1.35%) |
Mar 02, 2022 | 138.05 | 143.15 | 137.91 | 141.67 | 34,343,536 | +4.06(+2.95%) |
Mar 01, 2022 | 133.28 | 137.82 | 132.99 | 137.60 | 33,874,448 | +5.26(+3.97%) |
Feb 28, 2022 | 128.00 | 132.35 | 127.43 | 132.35 | 26,537,144 | +3.33(+2.58%) |
Feb 25, 2022 | 124.96 | 129.13 | 127.00 | 129.02 | 30,495,768 | +5.08(+4.10%) |
Feb 24, 2022 | 126.77 | 127.04 | 121.06 | 123.94 | 24,052,546 | -0.64(-0.52%) |
Feb 23, 2022 | 122.17 | 125.07 | 121.83 | 124.58 | 17,553,756 | +2.89(+2.38%) |
Feb 22, 2022 | 125.91 | 125.91 | 119.96 | 121.69 | 21,243,780 | -0.94(-0.76%) |
Feb 18, 2022 | 122.62 | 0 | -0.17(-0.14%) | |||
Feb 17, 2022 | 123.31 | 123.69 | 121.73 | 122.80 | 10,965,398 | -0.63(-0.51%) |
Feb 16, 2022 | 124.03 | 125.14 | 122.94 | 123.43 | 12,339,276 | +0.04(+0.03%) |
Feb 15, 2022 | 122.31 | 123.93 | 121.48 | 123.40 | 12,781,551 | -0.91(-0.73%) |
Feb 14, 2022 | 125.46 | 125.56 | 122.83 | 124.31 | 17,711,368 | -1.95(-1.54%) |
Feb 11, 2022 | 124.48 | 126.83 | 123.95 | 126.25 | 14,111,659 | +2.52(+2.04%) |
Feb 10, 2022 | 125.11 | 126.23 | 123.14 | 123.73 | 12,100,474 | -1.59(-1.27%) |
Feb 09, 2022 | 124.34 | 125.82 | 123.79 | 125.32 | 11,148,260 | +1.23(+0.99%) |
Feb 08, 2022 | 125.68 | 125.91 | 122.80 | 124.10 | 12,116,564 | -1.92(-1.52%) |
Feb 07, 2022 | 123.10 | 126.82 | 122.63 | 126.02 | 20,251,960 | +2.43(+1.96%) |
Feb 04, 2022 | 122.80 | 124.61 | 122.80 | 123.59 | 14,331,320 | +1.53(+1.25%) |
Feb 03, 2022 | 122.65 | 123.11 | 121.14 | 122.06 | 10,385,222 | -1.10(-0.89%) |
Feb 02, 2022 | 122.19 | 123.51 | 120.79 | 123.16 | 11,967,533 | +0.56(+0.46%) |