Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 147.92 | 148.38 | 143.82 | 143.96 | 497,356 | -1.84(-1.26%) |
Apr 28, 2022 | 143.24 | 146.42 | 142.55 | 145.80 | 578,840 | +2.64(+1.84%) |
Apr 27, 2022 | 144.27 | 145.15 | 142.93 | 143.16 | 658,098 | -1.11(-0.77%) |
Apr 26, 2022 | 149.28 | 149.28 | 144.06 | 144.27 | 660,321 | -3.95(-2.67%) |
Apr 25, 2022 | 146.38 | 150.19 | 144.69 | 148.22 | 893,462 | -2.77(-1.84%) |
Apr 22, 2022 | 152.85 | 154.88 | 150.74 | 150.99 | 626,288 | -3.83(-2.47%) |
Apr 21, 2022 | 158.34 | 159.75 | 154.00 | 154.82 | 644,022 | -5.19(-3.24%) |
Apr 20, 2022 | 158.08 | 160.32 | 156.41 | 160.01 | 425,044 | +2.68(+1.70%) |
Apr 19, 2022 | 158.10 | 160.08 | 156.86 | 157.34 | 726,740 | -1.50(-0.95%) |
Apr 18, 2022 | 160.20 | 160.56 | 158.38 | 158.84 | 592,323 | -0.27(-0.17%) |
Apr 14, 2022 | 158.22 | 160.30 | 157.41 | 159.11 | 522,357 | +0.31(+0.19%) |
Apr 13, 2022 | 158.18 | 160.17 | 157.50 | 158.80 | 443,651 | +1.82(+1.16%) |
Apr 12, 2022 | 159.05 | 159.87 | 156.86 | 156.98 | 499,401 | -0.91(-0.57%) |
Apr 11, 2022 | 159.91 | 161.26 | 156.70 | 157.89 | 520,354 | -0.55(-0.35%) |
Apr 08, 2022 | 157.92 | 158.86 | 156.41 | 158.44 | 535,038 | +1.93(+1.24%) |
Apr 07, 2022 | 156.19 | 158.53 | 154.94 | 156.51 | 746,797 | +0.50(+0.32%) |
Apr 06, 2022 | 153.15 | 157.88 | 153.01 | 156.01 | 647,466 | +3.04(+1.99%) |
Apr 05, 2022 | 154.77 | 158.94 | 152.54 | 152.97 | 727,156 | -2.09(-1.35%) |
Apr 04, 2022 | 157.08 | 157.43 | 153.43 | 155.06 | 511,206 | -0.82(-0.53%) |
Apr 01, 2022 | 151.50 | 156.04 | 151.36 | 155.88 | 437,830 | +3.95(+2.60%) |
Mar 31, 2022 | 154.29 | 156.60 | 151.71 | 151.93 | 574,138 | -1.99(-1.29%) |
Mar 30, 2022 | 150.30 | 154.04 | 150.04 | 153.92 | 557,187 | +4.27(+2.85%) |
Mar 29, 2022 | 144.72 | 149.75 | 143.83 | 149.65 | 582,171 | +1.41(+0.95%) |
Mar 28, 2022 | 148.15 | 148.94 | 145.53 | 148.24 | 646,011 | -2.32(-1.54%) |
Mar 25, 2022 | 149.89 | 150.72 | 148.89 | 150.56 | 451,128 | -0.46(-0.30%) |
Mar 24, 2022 | 152.36 | 153.46 | 150.00 | 151.02 | 674,526 | -0.02(-0.01%) |
Mar 23, 2022 | 149.48 | 151.51 | 148.92 | 151.04 | 610,554 | +2.52(+1.70%) |
Mar 22, 2022 | 150.85 | 151.02 | 146.86 | 148.52 | 634,078 | -2.04(-1.35%) |
Mar 21, 2022 | 148.85 | 152.53 | 148.81 | 150.55 | 761,939 | +3.31(+2.25%) |
Mar 18, 2022 | 147.93 | 150.53 | 146.20 | 147.24 | 2,291,287 | -1.86(-1.25%) |
Mar 17, 2022 | 148.94 | 150.97 | 147.47 | 149.10 | 823,486 | +2.18(+1.48%) |
Mar 16, 2022 | 147.26 | 148.02 | 143.88 | 146.92 | 839,481 | +0.37(+0.25%) |
Mar 15, 2022 | 143.37 | 146.98 | 141.78 | 146.55 | 1,162,055 | +1.09(+0.75%) |
Mar 14, 2022 | 147.32 | 150.71 | 142.83 | 145.46 | 1,379,426 | -4.36(-2.91%) |
Mar 11, 2022 | 149.00 | 152.31 | 148.40 | 149.82 | 1,007,829 | -2.26(-1.48%) |
Mar 10, 2022 | 153.64 | 152.08 | 1,152,091 | -0.34(-0.22%) | ||
Mar 09, 2022 | 147.35 | 152.86 | 146.16 | 152.42 | 1,195,679 | -1.00(-0.66%) |
Mar 08, 2022 | 156.14 | 159.60 | 150.24 | 153.42 | 1,773,759 | -1.72(-1.11%) |
Mar 07, 2022 | 150.78 | 157.07 | 150.63 | 155.15 | 1,413,583 | +5.15(+3.43%) |
Mar 04, 2022 | 145.98 | 150.63 | 145.16 | 150.00 | 1,225,684 | +4.50(+3.09%) |
Mar 03, 2022 | 143.76 | 145.57 | 142.91 | 145.50 | 797,290 | +2.13(+1.49%) |
Mar 02, 2022 | 140.79 | 143.42 | 139.60 | 143.37 | 680,804 | +1.15(+0.81%) |
Mar 01, 2022 | 140.30 | 145.75 | 140.14 | 142.22 | 813,197 | +2.76(+1.98%) |
Feb 28, 2022 | 141.03 | 141.66 | 138.15 | 139.46 | 863,263 | -0.01(-0.01%) |
Feb 25, 2022 | 135.80 | 139.58 | 137.07 | 139.47 | 805,426 | +2.12(+1.55%) |
Feb 24, 2022 | 141.84 | 143.02 | 135.38 | 137.34 | 1,387,502 | -1.90(-1.36%) |
Feb 23, 2022 | 137.34 | 139.87 | 136.52 | 139.24 | 801,826 | +2.04(+1.49%) |
Feb 22, 2022 | 141.35 | 141.69 | 136.43 | 137.20 | 1,126,531 | -2.87(-2.05%) |
Feb 18, 2022 | 140.07 | 0 | -1.60(-1.13%) | |||
Feb 17, 2022 | 139.96 | 143.93 | 138.99 | 141.68 | 1,142,663 | +3.94(+2.86%) |
Feb 16, 2022 | 134.92 | 138.59 | 134.81 | 137.73 | 597,685 | +3.70(+2.76%) |
Feb 15, 2022 | 133.40 | 134.84 | 131.42 | 134.04 | 501,110 | -1.71(-1.26%) |
Feb 14, 2022 | 135.29 | 136.67 | 134.34 | 135.74 | 536,038 | +1.11(+0.82%) |
Feb 11, 2022 | 127.78 | 135.28 | 127.78 | 134.63 | 847,187 | +6.80(+5.32%) |
Feb 10, 2022 | 130.21 | 131.85 | 127.39 | 127.84 | 547,632 | -2.36(-1.81%) |
Feb 09, 2022 | 132.81 | 132.81 | 129.77 | 130.20 | 534,648 | -2.14(-1.62%) |
Feb 08, 2022 | 130.73 | 132.47 | 129.60 | 132.34 | 729,245 | +2.26(+1.73%) |
Feb 07, 2022 | 127.92 | 130.45 | 126.97 | 130.08 | 518,145 | +3.09(+2.43%) |
Feb 04, 2022 | 127.16 | 129.05 | 126.58 | 126.99 | 361,796 | -0.86(-0.67%) |
Feb 03, 2022 | 127.10 | 129.11 | 127.86 | 670,096 | +0.97(+0.76%) | |
Feb 02, 2022 | 126.14 | 129.24 | 125.34 | 126.89 | 589,785 | +1.30(+1.03%) |