Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 144.69 | 145.50 | 140.08 | 140.27 | 1,114,626 | -4.91(-3.38%) |
Apr 28, 2022 | 143.34 | 146.04 | 141.57 | 145.18 | 876,208 | +3.87(+2.74%) |
Apr 27, 2022 | 141.44 | 143.83 | 140.73 | 141.31 | 1,056,680 | -0.07(-0.05%) |
Apr 26, 2022 | 145.83 | 146.08 | 141.36 | 141.38 | 1,108,667 | -5.58(-3.80%) |
Apr 25, 2022 | 144.57 | 147.00 | 143.23 | 146.96 | 743,266 | +1.68(+1.16%) |
Apr 22, 2022 | 148.74 | 149.81 | 145.06 | 145.28 | 700,405 | -4.07(-2.73%) |
Apr 21, 2022 | 152.92 | 153.86 | 148.89 | 149.35 | 932,146 | -1.87(-1.24%) |
Apr 20, 2022 | 149.92 | 152.41 | 149.36 | 151.22 | 1,000,389 | +2.86(+1.93%) |
Apr 19, 2022 | 145.18 | 148.50 | 145.18 | 148.36 | 996,920 | +3.09(+2.13%) |
Apr 18, 2022 | 143.79 | 146.12 | 143.50 | 145.27 | 701,319 | +1.34(+0.93%) |
Apr 14, 2022 | 148.16 | 148.16 | 143.79 | 143.93 | 852,898 | -3.33(-2.26%) |
Apr 13, 2022 | 147.05 | 148.12 | 146.16 | 147.26 | 652,715 | +0.60(+0.41%) |
Apr 12, 2022 | 149.30 | 150.55 | 146.28 | 146.66 | 943,919 | -0.74(-0.50%) |
Apr 11, 2022 | 148.74 | 149.59 | 146.82 | 147.40 | 571,286 | -2.39(-1.60%) |
Apr 08, 2022 | 150.51 | 151.59 | 148.85 | 149.79 | 886,360 | -1.53(-1.01%) |
Apr 07, 2022 | 151.52 | 153.16 | 150.13 | 151.32 | 1,161,543 | -0.22(-0.15%) |
Apr 06, 2022 | 152.78 | 153.03 | 150.43 | 151.54 | 1,167,514 | -3.41(-2.20%) |
Apr 05, 2022 | 159.45 | 159.46 | 154.26 | 154.95 | 890,923 | -4.64(-2.91%) |
Apr 04, 2022 | 158.12 | 160.76 | 158.12 | 159.59 | 841,398 | +1.19(+0.75%) |
Apr 01, 2022 | 158.99 | 159.99 | 156.55 | 158.40 | 997,387 | +0.43(+0.27%) |
Mar 31, 2022 | 161.06 | 162.09 | 157.97 | 157.97 | 1,287,312 | -2.84(-1.77%) |
Mar 30, 2022 | 163.59 | 164.00 | 159.90 | 160.81 | 688,271 | -4.26(-2.58%) |
Mar 29, 2022 | 164.17 | 166.52 | 162.69 | 165.07 | 907,269 | +5.03(+3.14%) |
Mar 28, 2022 | 160.46 | 161.94 | 158.81 | 160.04 | 946,311 | -0.07(-0.04%) |
Mar 25, 2022 | 160.00 | 160.28 | 156.84 | 160.11 | 869,366 | +1.03(+0.65%) |
Mar 24, 2022 | 157.13 | 159.29 | 156.81 | 159.08 | 915,814 | +2.73(+1.75%) |
Mar 23, 2022 | 158.04 | 159.29 | 155.07 | 156.35 | 792,334 | -2.51(-1.58%) |
Mar 22, 2022 | 161.18 | 162.75 | 158.65 | 158.86 | 1,386,103 | -1.42(-0.89%) |
Mar 21, 2022 | 161.00 | 162.16 | 158.19 | 160.28 | 1,123,372 | -1.13(-0.70%) |
Mar 18, 2022 | 156.74 | 161.69 | 156.15 | 161.41 | 1,682,255 | +4.66(+2.97%) |
Mar 17, 2022 | 153.15 | 156.87 | 152.69 | 156.75 | 1,138,831 | +2.34(+1.52%) |
Mar 16, 2022 | 151.66 | 156.16 | 150.32 | 154.41 | 1,329,431 | +4.75(+3.17%) |
Mar 15, 2022 | 145.47 | 149.94 | 145.19 | 149.66 | 1,182,348 | +5.68(+3.94%) |
Mar 14, 2022 | 145.94 | 148.99 | 143.68 | 143.98 | 1,168,008 | -1.89(-1.30%) |
Mar 11, 2022 | 149.16 | 149.68 | 145.73 | 145.87 | 870,780 | -0.62(-0.42%) |
Mar 10, 2022 | 147.69 | 145.58 | 146.49 | 858,441 | -4.56(-3.02%) | |
Mar 09, 2022 | 150.46 | 152.36 | 149.36 | 151.05 | 940,407 | +4.76(+3.25%) |
Mar 08, 2022 | 146.86 | 150.49 | 145.18 | 146.29 | 1,133,333 | -0.58(-0.39%) |
Mar 07, 2022 | 151.70 | 152.98 | 146.82 | 146.87 | 1,267,588 | -4.80(-3.16%) |
Mar 04, 2022 | 154.00 | 154.96 | 150.50 | 151.67 | 958,720 | -3.73(-2.40%) |
Mar 03, 2022 | 158.36 | 159.46 | 154.55 | 155.40 | 1,000,408 | -2.46(-1.56%) |
Mar 02, 2022 | 154.67 | 158.84 | 154.41 | 157.86 | 971,026 | +4.57(+2.98%) |
Mar 01, 2022 | 157.08 | 158.38 | 151.90 | 153.29 | 1,499,704 | -4.08(-2.59%) |
Feb 28, 2022 | 158.28 | 158.93 | 155.33 | 157.37 | 1,330,198 | -2.61(-1.63%) |
Feb 25, 2022 | 157.99 | 160.44 | 158.29 | 159.98 | 958,598 | +1.48(+0.93%) |
Feb 24, 2022 | 148.00 | 159.04 | 147.77 | 158.50 | 1,227,441 | +5.15(+3.36%) |
Feb 23, 2022 | 159.62 | 160.19 | 153.25 | 153.35 | 1,389,074 | -5.24(-3.30%) |
Feb 22, 2022 | 160.01 | 162.13 | 157.16 | 158.59 | 1,452,155 | -2.00(-1.25%) |
Feb 18, 2022 | 160.59 | 0 | -4.91(-2.97%) | |||
Feb 17, 2022 | 167.98 | 168.88 | 165.20 | 165.50 | 1,257,779 | -4.63(-2.72%) |
Feb 16, 2022 | 168.38 | 170.42 | 166.13 | 170.13 | 1,055,356 | +0.36(+0.21%) |
Feb 15, 2022 | 168.44 | 169.79 | 167.05 | 169.77 | 1,076,650 | +3.84(+2.31%) |
Feb 14, 2022 | 164.85 | 167.15 | 163.84 | 165.93 | 1,519,015 | +0.89(+0.54%) |
Feb 11, 2022 | 170.43 | 171.98 | 164.14 | 165.04 | 1,356,945 | -4.19(-2.48%) |
Feb 10, 2022 | 168.44 | 173.10 | 167.50 | 169.23 | 1,545,868 | -2.92(-1.70%) |
Feb 09, 2022 | 171.06 | 172.35 | 169.57 | 172.15 | 774,949 | +3.73(+2.21%) |
Feb 08, 2022 | 165.16 | 168.66 | 164.56 | 168.42 | 1,672,399 | +2.34(+1.41%) |
Feb 07, 2022 | 166.21 | 168.16 | 165.57 | 166.08 | 1,410,043 | -0.13(-0.08%) |
Feb 04, 2022 | 164.82 | 167.81 | 164.10 | 166.21 | 1,075,725 | +0.33(+0.20%) |
Feb 03, 2022 | 168.12 | 165.50 | 165.88 | 1,306,599 | -5.38(-3.14%) | |
Feb 02, 2022 | 170.27 | 173.00 | 170.05 | 171.26 | 1,069,249 | +2.20(+1.30%) |