Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 114.83 | 115.61 | 111.00 | 111.27 | 16,998,716 | -3.65(-3.17%) |
Apr 28, 2022 | 114.85 | 115.62 | 112.32 | 114.92 | 23,260,820 | +0.08(+0.07%) |
Apr 27, 2022 | 115.06 | 116.52 | 113.02 | 114.84 | 15,600,998 | -0.56(-0.48%) |
Apr 26, 2022 | 118.76 | 118.76 | 115.26 | 115.39 | 16,163,148 | -4.17(-3.48%) |
Apr 25, 2022 | 117.28 | 119.94 | 116.37 | 119.56 | 16,541,174 | +1.67(+1.42%) |
Apr 22, 2022 | 119.62 | 121.49 | 117.77 | 117.89 | 19,548,018 | -3.38(-2.79%) |
Apr 21, 2022 | 125.13 | 126.04 | 120.89 | 121.27 | 18,738,822 | -2.90(-2.34%) |
Apr 20, 2022 | 125.64 | 126.94 | 123.71 | 124.17 | 36,566,024 | -7.31(-5.56%) |
Apr 19, 2022 | 127.67 | 132.76 | 127.38 | 131.47 | 12,756,885 | +4.12(+3.23%) |
Apr 18, 2022 | 129.65 | 129.80 | 126.41 | 127.36 | 10,600,352 | -2.69(-2.07%) |
Apr 14, 2022 | 132.38 | 133.16 | 129.93 | 130.05 | 7,307,258 | -1.87(-1.42%) |
Apr 13, 2022 | 130.62 | 132.46 | 130.32 | 131.92 | 7,716,807 | +1.50(+1.15%) |
Apr 12, 2022 | 131.38 | 132.78 | 129.73 | 130.41 | 7,914,178 | +0.19(+0.15%) |
Apr 11, 2022 | 129.62 | 132.00 | 129.62 | 130.23 | 9,952,878 | -1.22(-0.93%) |
Apr 08, 2022 | 131.57 | 132.69 | 130.21 | 131.44 | 6,725,622 | +0.00(+0.00%) |
Apr 07, 2022 | 132.58 | 132.78 | 129.60 | 131.44 | 9,888,521 | -0.70(-0.53%) |
Apr 06, 2022 | 133.32 | 133.50 | 130.38 | 132.14 | 11,714,936 | -3.04(-2.25%) |
Apr 05, 2022 | 137.29 | 138.75 | 134.69 | 135.18 | 8,724,901 | -2.95(-2.14%) |
Apr 04, 2022 | 136.53 | 138.81 | 136.44 | 138.13 | 8,207,105 | +1.57(+1.15%) |
Apr 01, 2022 | 136.89 | 137.65 | 135.09 | 136.56 | 10,374,769 | -0.16(-0.12%) |
Mar 31, 2022 | 139.69 | 140.42 | 136.66 | 136.71 | 12,366,931 | -3.79(-2.70%) |
Mar 30, 2022 | 140.85 | 142.80 | 139.62 | 140.50 | 7,939,576 | -1.41(-1.00%) |
Mar 29, 2022 | 140.50 | 143.99 | 140.50 | 141.92 | 11,314,353 | +3.65(+2.64%) |
Mar 28, 2022 | 138.43 | 139.17 | 135.84 | 138.27 | 8,481,512 | -0.42(-0.30%) |
Mar 25, 2022 | 138.83 | 139.92 | 137.67 | 138.69 | 5,971,573 | +0.18(+0.13%) |
Mar 24, 2022 | 138.13 | 138.82 | 136.96 | 138.51 | 5,875,860 | +1.32(+0.96%) |
Mar 23, 2022 | 138.62 | 139.31 | 137.09 | 137.19 | 8,783,313 | -2.46(-1.76%) |
Mar 22, 2022 | 138.61 | 141.73 | 138.45 | 139.66 | 8,738,462 | +1.49(+1.07%) |
Mar 21, 2022 | 138.45 | 138.85 | 136.44 | 138.17 | 9,117,933 | -1.67(-1.20%) |
Mar 18, 2022 | 139.10 | 140.27 | 137.85 | 139.84 | 11,345,660 | +0.83(+0.59%) |
Mar 17, 2022 | 136.99 | 139.02 | 136.12 | 139.02 | 6,836,272 | +1.33(+0.96%) |
Mar 16, 2022 | 135.21 | 138.53 | 134.50 | 137.69 | 10,681,599 | +3.93(+2.94%) |
Mar 15, 2022 | 129.32 | 134.12 | 129.09 | 133.76 | 9,865,633 | +5.15(+4.01%) |
Mar 14, 2022 | 130.56 | 132.64 | 127.96 | 128.61 | 9,999,586 | -2.71(-2.06%) |
Mar 11, 2022 | 134.64 | 135.72 | 131.14 | 131.32 | 7,081,467 | -1.88(-1.41%) |
Mar 10, 2022 | 131.93 | 133.76 | 131.19 | 133.21 | 8,466,008 | -0.01(-0.01%) |
Mar 09, 2022 | 135.05 | 135.06 | 132.93 | 133.22 | 14,703,991 | +1.89(+1.44%) |
Mar 08, 2022 | 132.59 | 135.04 | 128.87 | 131.32 | 16,594,974 | -1.74(-1.31%) |
Mar 07, 2022 | 139.82 | 140.43 | 133.01 | 133.07 | 14,584,730 | -7.20(-5.13%) |
Mar 04, 2022 | 143.54 | 143.79 | 139.10 | 140.26 | 13,017,432 | -4.83(-3.33%) |
Mar 03, 2022 | 146.83 | 148.17 | 143.98 | 145.10 | 8,041,741 | -1.76(-1.20%) |
Mar 02, 2022 | 145.84 | 147.98 | 145.45 | 146.86 | 7,873,213 | +1.63(+1.13%) |
Mar 01, 2022 | 147.38 | 147.66 | 143.31 | 145.23 | 8,966,151 | -2.75(-1.86%) |
Feb 28, 2022 | 147.35 | 148.99 | 145.98 | 147.98 | 10,859,249 | -1.07(-0.72%) |
Feb 25, 2022 | 149.07 | 149.79 | 146.74 | 149.04 | 10,182,594 | +0.13(+0.09%) |
Feb 24, 2022 | 139.54 | 149.08 | 139.54 | 148.91 | 12,530,325 | +3.52(+2.42%) |
Feb 23, 2022 | 149.01 | 149.25 | 145.03 | 145.40 | 9,315,819 | -2.21(-1.50%) |
Feb 22, 2022 | 149.70 | 150.30 | 147.13 | 147.61 | 12,264,733 | -3.26(-2.16%) |
Feb 18, 2022 | 150.87 | 0 | -1.59(-1.04%) | |||
Feb 17, 2022 | 154.19 | 154.86 | 152.11 | 152.45 | 8,129,049 | -3.39(-2.17%) |
Feb 16, 2022 | 154.48 | 156.22 | 153.25 | 155.84 | 10,681,660 | +1.62(+1.05%) |
Feb 15, 2022 | 153.04 | 154.35 | 152.01 | 154.22 | 12,767,493 | +3.86(+2.57%) |
Feb 14, 2022 | 148.88 | 153.23 | 148.72 | 150.36 | 14,731,779 | +1.38(+0.92%) |
Feb 11, 2022 | 153.04 | 154.19 | 148.08 | 148.98 | 18,033,884 | -2.68(-1.77%) |
Feb 10, 2022 | 155.51 | 156.99 | 150.62 | 151.67 | 42,571,204 | +4.91(+3.35%) |
Feb 09, 2022 | 143.90 | 146.88 | 142.78 | 146.75 | 22,571,850 | +4.74(+3.33%) |
Feb 08, 2022 | 141.33 | 142.42 | 140.28 | 142.02 | 9,245,382 | -0.03(-0.02%) |
Feb 07, 2022 | 142.92 | 143.62 | 141.15 | 142.05 | 10,987,309 | +0.49(+0.34%) |
Feb 04, 2022 | 139.59 | 142.72 | 139.08 | 141.56 | 8,087,391 | +1.98(+1.42%) |
Feb 03, 2022 | 139.54 | 141.58 | 139.57 | 9,845,878 | -2.58(-1.82%) | |
Feb 02, 2022 | 143.72 | 144.12 | 140.92 | 142.16 | 9,533,642 | -1.86(-1.29%) |