Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 138.88 | 140.49 | 132.89 | 133.05 | 14,399,805 | -8.10(-5.74%) |
Apr 28, 2022 | 136.08 | 144.02 | 132.52 | 141.15 | 32,657,826 | +12.47(+9.69%) |
Apr 27, 2022 | 124.61 | 131.55 | 124.45 | 128.68 | 14,511,757 | +1.52(+1.20%) |
Apr 26, 2022 | 128.60 | 129.87 | 126.33 | 127.16 | 9,718,109 | -2.92(-2.25%) |
Apr 25, 2022 | 125.08 | 130.31 | 124.69 | 130.08 | 10,165,115 | +3.58(+2.83%) |
Apr 22, 2022 | 129.66 | 130.81 | 126.35 | 126.50 | 9,041,589 | -3.14(-2.43%) |
Apr 21, 2022 | 135.58 | 136.82 | 128.83 | 129.64 | 8,997,335 | -4.03(-3.01%) |
Apr 20, 2022 | 136.41 | 137.93 | 133.41 | 133.67 | 8,116,289 | -0.68(-0.50%) |
Apr 19, 2022 | 132.23 | 134.68 | 131.01 | 134.35 | 7,574,619 | +1.65(+1.24%) |
Apr 18, 2022 | 129.18 | 133.68 | 129.12 | 132.70 | 9,220,938 | +2.29(+1.76%) |
Apr 14, 2022 | 134.35 | 134.84 | 130.19 | 130.41 | 8,401,830 | -3.42(-2.55%) |
Apr 13, 2022 | 131.01 | 135.82 | 130.00 | 133.82 | 10,960,234 | +4.20(+3.24%) |
Apr 12, 2022 | 131.37 | 133.50 | 129.06 | 129.62 | 11,118,489 | +0.70(+0.54%) |
Apr 11, 2022 | 127.91 | 131.07 | 127.34 | 128.93 | 11,766,923 | -1.27(-0.97%) |
Apr 08, 2022 | 131.96 | 133.31 | 129.88 | 130.20 | 13,640,562 | -2.41(-1.82%) |
Apr 07, 2022 | 133.15 | 134.77 | 130.41 | 132.61 | 10,705,746 | -0.06(-0.04%) |
Apr 06, 2022 | 136.11 | 136.21 | 130.93 | 132.66 | 22,097,498 | -5.89(-4.25%) |
Apr 05, 2022 | 144.60 | 144.79 | 138.37 | 138.55 | 16,749,657 | -7.95(-5.43%) |
Apr 04, 2022 | 140.72 | 146.81 | 139.69 | 146.50 | 12,745,602 | +6.50(+4.64%) |
Apr 01, 2022 | 144.72 | 145.61 | 135.79 | 140.01 | 20,762,118 | -5.55(-3.81%) |
Mar 31, 2022 | 145.62 | 147.77 | 143.85 | 145.56 | 14,029,049 | +0.09(+0.06%) |
Mar 30, 2022 | 151.82 | 152.66 | 144.58 | 145.47 | 15,508,182 | -7.94(-5.18%) |
Mar 29, 2022 | 153.55 | 153.64 | 149.21 | 153.42 | 10,716,241 | +2.50(+1.65%) |
Mar 28, 2022 | 149.06 | 150.97 | 146.73 | 150.92 | 9,939,656 | +0.42(+0.28%) |
Mar 25, 2022 | 150.47 | 150.93 | 147.81 | 150.50 | 7,563,121 | -0.43(-0.28%) |
Mar 24, 2022 | 146.97 | 151.03 | 146.29 | 150.93 | 9,720,325 | +5.32(+3.66%) |
Mar 23, 2022 | 148.69 | 149.74 | 145.33 | 145.61 | 7,606,559 | -4.52(-3.01%) |
Mar 22, 2022 | 148.06 | 152.34 | 147.42 | 150.12 | 7,591,779 | +1.92(+1.30%) |
Mar 21, 2022 | 146.67 | 150.22 | 145.55 | 148.20 | 9,432,954 | +1.52(+1.04%) |
Mar 18, 2022 | 145.27 | 148.62 | 141.93 | 146.67 | 19,382,012 | +1.11(+0.76%) |
Mar 17, 2022 | 142.10 | 145.67 | 139.62 | 145.57 | 9,029,089 | +2.27(+1.58%) |
Mar 16, 2022 | 139.98 | 144.36 | 136.75 | 143.30 | 12,317,822 | +5.94(+4.33%) |
Mar 15, 2022 | 135.73 | 137.57 | 132.44 | 137.36 | 14,580,672 | +2.78(+2.07%) |
Mar 14, 2022 | 143.64 | 144.10 | 133.79 | 134.58 | 16,942,728 | -10.53(-7.25%) |
Mar 11, 2022 | 150.45 | 150.80 | 144.80 | 145.10 | 7,763,280 | -2.16(-1.47%) |
Mar 10, 2022 | 146.72 | 147.92 | 143.19 | 147.26 | 9,328,367 | -2.38(-1.59%) |
Mar 09, 2022 | 148.60 | 150.95 | 146.85 | 149.65 | 9,731,958 | +6.05(+4.21%) |
Mar 08, 2022 | 143.50 | 150.82 | 140.85 | 143.60 | 12,473,582 | +0.63(+0.44%) |
Mar 07, 2022 | 154.61 | 155.41 | 142.87 | 142.97 | 14,057,252 | -11.58(-7.49%) |
Mar 04, 2022 | 156.07 | 158.18 | 152.29 | 154.55 | 9,511,088 | -2.94(-1.87%) |
Mar 03, 2022 | 162.56 | 162.71 | 156.69 | 157.49 | 8,964,311 | -3.72(-2.30%) |
Mar 02, 2022 | 157.40 | 162.39 | 156.54 | 161.21 | 7,659,327 | +5.94(+3.83%) |
Mar 01, 2022 | 162.16 | 163.00 | 153.40 | 155.27 | 11,292,184 | -7.87(-4.83%) |
Feb 28, 2022 | 159.64 | 164.09 | 159.54 | 163.14 | 11,209,851 | +1.00(+0.62%) |
Feb 25, 2022 | 158.98 | 162.28 | 158.64 | 162.13 | 7,749,059 | +2.80(+1.76%) |
Feb 24, 2022 | 148.82 | 159.69 | 147.77 | 159.34 | 13,244,129 | +6.03(+3.94%) |
Feb 23, 2022 | 158.07 | 160.45 | 153.02 | 153.30 | 10,266,239 | -4.05(-2.57%) |
Feb 22, 2022 | 155.62 | 161.21 | 155.18 | 157.35 | 10,356,695 | -1.66(-1.04%) |
Feb 18, 2022 | 159.01 | 0 | +0.80(+0.50%) | |||
Feb 17, 2022 | 161.14 | 161.98 | 158.12 | 158.22 | 9,355,063 | -5.50(-3.36%) |
Feb 16, 2022 | 161.90 | 164.29 | 159.60 | 163.72 | 9,540,004 | -0.38(-0.23%) |
Feb 15, 2022 | 160.30 | 165.01 | 159.59 | 164.10 | 11,702,289 | +7.46(+4.77%) |
Feb 14, 2022 | 156.84 | 159.21 | 154.12 | 156.63 | 8,830,753 | +0.47(+0.30%) |
Feb 11, 2022 | 165.71 | 166.45 | 155.13 | 156.17 | 14,308,553 | -8.94(-5.42%) |
Feb 10, 2022 | 170.17 | 172.62 | 164.52 | 165.11 | 15,127,050 | -9.37(-5.37%) |
Feb 09, 2022 | 172.06 | 174.53 | 169.74 | 174.48 | 10,183,328 | +5.08(+3.00%) |
Feb 08, 2022 | 165.33 | 170.06 | 165.03 | 169.40 | 10,707,131 | +3.32(+2.00%) |
Feb 07, 2022 | 170.42 | 171.35 | 165.46 | 166.08 | 10,888,176 | -4.15(-2.44%) |
Feb 04, 2022 | 169.78 | 173.02 | 167.71 | 170.23 | 16,560,907 | +0.35(+0.21%) |
Feb 03, 2022 | 171.50 | 168.17 | 169.88 | 37,945,920 | -8.63(-4.83%) | |
Feb 02, 2022 | 171.63 | 178.93 | 170.98 | 178.51 | 26,831,878 | +11.69(+7.00%) |