Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.20 | 128.86 | 125.93 | 126.13 | 18,246,782 | -3.33(-2.57%) |
Apr 28, 2022 | 128.60 | 129.88 | 127.41 | 129.46 | 16,022,276 | +1.76(+1.38%) |
Apr 27, 2022 | 127.96 | 128.99 | 127.07 | 127.70 | 17,277,942 | -0.28(-0.22%) |
Apr 26, 2022 | 129.49 | 130.18 | 127.79 | 127.98 | 20,750,336 | -2.29(-1.76%) |
Apr 25, 2022 | 129.02 | 130.55 | 127.57 | 130.27 | 17,046,328 | +0.87(+0.67%) |
Apr 22, 2022 | 133.09 | 133.13 | 129.26 | 129.40 | 18,103,700 | -4.90(-3.65%) |
Apr 21, 2022 | 136.18 | 136.33 | 134.00 | 134.30 | 11,786,388 | -1.50(-1.11%) |
Apr 20, 2022 | 134.37 | 136.32 | 134.21 | 135.80 | 14,125,997 | +1.80(+1.34%) |
Apr 19, 2022 | 133.08 | 134.47 | 133.03 | 134.00 | 12,116,588 | +1.27(+0.96%) |
Apr 18, 2022 | 134.07 | 134.38 | 132.17 | 132.73 | 10,458,497 | -1.48(-1.10%) |
Apr 14, 2022 | 134.99 | 135.67 | 134.11 | 134.21 | 11,356,342 | -0.65(-0.48%) |
Apr 13, 2022 | 134.19 | 135.00 | 133.50 | 134.86 | 16,008,725 | +0.66(+0.49%) |
Apr 12, 2022 | 135.18 | 135.97 | 133.62 | 134.20 | 14,550,197 | -1.32(-0.97%) |
Apr 11, 2022 | 137.87 | 138.43 | 135.31 | 135.52 | 17,117,518 | -2.75(-1.99%) |
Apr 08, 2022 | 137.45 | 138.84 | 137.25 | 138.27 | 19,733,086 | +0.82(+0.60%) |
Apr 07, 2022 | 134.37 | 137.79 | 134.37 | 137.44 | 18,756,432 | +2.59(+1.92%) |
Apr 06, 2022 | 132.49 | 135.17 | 132.40 | 134.85 | 23,962,882 | +2.02(+1.52%) |
Apr 05, 2022 | 132.21 | 134.41 | 132.14 | 132.83 | 15,520,285 | +0.28(+0.21%) |
Apr 04, 2022 | 133.36 | 133.59 | 132.24 | 132.55 | 17,322,856 | -1.11(-0.83%) |
Apr 01, 2022 | 132.98 | 133.71 | 132.09 | 133.66 | 22,055,714 | +1.04(+0.79%) |
Mar 31, 2022 | 133.64 | 134.38 | 132.38 | 132.61 | 16,366,042 | -1.31(-0.98%) |
Mar 30, 2022 | 133.68 | 134.45 | 133.24 | 133.92 | 11,249,312 | +0.26(+0.20%) |
Mar 29, 2022 | 133.98 | 134.51 | 132.87 | 133.66 | 12,734,595 | +0.78(+0.59%) |
Mar 28, 2022 | 132.14 | 132.91 | 131.66 | 132.88 | 8,746,253 | +0.96(+0.73%) |
Mar 25, 2022 | 131.75 | 132.14 | 130.91 | 131.92 | 7,272,531 | +0.61(+0.46%) |
Mar 24, 2022 | 130.24 | 131.31 | 129.96 | 131.31 | 7,426,645 | +1.55(+1.19%) |
Mar 23, 2022 | 131.50 | 131.74 | 129.72 | 129.76 | 10,343,848 | -2.37(-1.80%) |
Mar 22, 2022 | 132.24 | 132.42 | 131.65 | 132.13 | 9,185,608 | +0.03(+0.02%) |
Mar 21, 2022 | 132.14 | 133.27 | 131.48 | 132.10 | 11,851,709 | -0.10(-0.08%) |
Mar 18, 2022 | 131.31 | 132.37 | 130.92 | 132.20 | 11,775,913 | +0.81(+0.62%) |
Mar 17, 2022 | 128.97 | 131.40 | 128.79 | 131.39 | 11,370,642 | +2.05(+1.58%) |
Mar 16, 2022 | 128.46 | 129.36 | 127.14 | 129.34 | 14,341,390 | +1.53(+1.20%) |
Mar 15, 2022 | 126.32 | 127.94 | 126.11 | 127.81 | 14,892,231 | +2.50(+1.99%) |
Mar 14, 2022 | 125.44 | 127.11 | 124.94 | 125.31 | 14,893,645 | +0.88(+0.71%) |
Mar 11, 2022 | 125.71 | 126.44 | 124.31 | 124.43 | 10,226,684 | -0.94(-0.75%) |
Mar 10, 2022 | 123.90 | 125.64 | 123.77 | 125.37 | 11,096,727 | -0.05(-0.04%) |
Mar 09, 2022 | 125.10 | 126.06 | 124.17 | 125.42 | 16,141,818 | +2.33(+1.89%) |
Mar 08, 2022 | 124.83 | 125.75 | 123.01 | 123.09 | 22,583,836 | -2.57(-2.04%) |
Mar 07, 2022 | 127.09 | 127.33 | 125.09 | 125.66 | 16,269,709 | -2.23(-1.74%) |
Mar 04, 2022 | 125.97 | 128.00 | 125.59 | 127.89 | 12,601,215 | +0.64(+0.50%) |
Mar 03, 2022 | 127.16 | 127.99 | 126.17 | 127.25 | 11,575,977 | +0.65(+0.51%) |
Mar 02, 2022 | 125.27 | 127.29 | 125.11 | 126.60 | 12,844,704 | +1.88(+1.51%) |
Mar 01, 2022 | 124.76 | 125.78 | 123.75 | 124.72 | 14,573,690 | -0.70(-0.55%) |
Feb 28, 2022 | 124.35 | 125.56 | 123.96 | 125.42 | 18,639,070 | -0.95(-0.76%) |
Feb 25, 2022 | 123.17 | 126.68 | 124.65 | 126.37 | 17,628,554 | +3.75(+3.06%) |
Feb 24, 2022 | 119.94 | 122.87 | 119.85 | 122.62 | 24,061,186 | +0.49(+0.40%) |
Feb 23, 2022 | 123.37 | 123.80 | 122.00 | 122.13 | 12,457,510 | -0.62(-0.50%) |
Feb 22, 2022 | 122.62 | 123.75 | 121.92 | 122.74 | 14,177,717 | -0.31(-0.25%) |
Feb 18, 2022 | 123.05 | 0 | -0.93(-0.75%) | |||
Feb 17, 2022 | 125.49 | 125.56 | 123.79 | 123.98 | 12,337,741 | -2.03(-1.61%) |
Feb 16, 2022 | 125.17 | 126.36 | 124.82 | 126.00 | 9,096,563 | +0.19(+0.15%) |
Feb 15, 2022 | 125.49 | 126.31 | 125.17 | 125.81 | 9,294,893 | +1.40(+1.12%) |
Feb 14, 2022 | 125.44 | 125.68 | 123.48 | 124.41 | 14,908,100 | -1.28(-1.02%) |
Feb 11, 2022 | 127.29 | 128.25 | 125.54 | 125.70 | 13,545,863 | -1.77(-1.39%) |
Feb 10, 2022 | 127.99 | 129.11 | 126.96 | 127.46 | 14,913,549 | -2.03(-1.56%) |
Feb 09, 2022 | 129.11 | 129.76 | 128.98 | 129.49 | 11,202,590 | +0.99(+0.77%) |
Feb 08, 2022 | 126.78 | 128.72 | 126.49 | 128.50 | 11,472,624 | +1.04(+0.82%) |
Feb 07, 2022 | 127.72 | 128.17 | 127.10 | 127.45 | 9,566,618 | -0.22(-0.17%) |
Feb 04, 2022 | 126.97 | 128.57 | 126.74 | 127.67 | 12,439,216 | -0.46(-0.36%) |
Feb 03, 2022 | 128.51 | 127.90 | 128.14 | 14,305,709 | -0.55(-0.43%) | |
Feb 02, 2022 | 126.89 | 129.00 | 126.63 | 128.69 | 14,084,912 | +1.71(+1.35%) |