Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 159.62 | 160.63 | 153.56 | 153.92 | 2,219,654 | -5.88(-3.68%) |
Apr 28, 2022 | 157.43 | 161.11 | 155.31 | 159.79 | 1,793,611 | +4.12(+2.65%) |
Apr 27, 2022 | 150.35 | 156.36 | 149.58 | 155.67 | 2,538,385 | +5.29(+3.52%) |
Apr 26, 2022 | 153.74 | 155.46 | 149.95 | 150.38 | 1,863,652 | -4.18(-2.71%) |
Apr 25, 2022 | 151.61 | 154.90 | 149.27 | 154.56 | 2,351,796 | +2.57(+1.69%) |
Apr 22, 2022 | 154.62 | 156.10 | 151.58 | 152.00 | 1,709,261 | -3.58(-2.30%) |
Apr 21, 2022 | 165.24 | 166.51 | 155.42 | 155.57 | 2,288,313 | -5.90(-3.65%) |
Apr 20, 2022 | 162.35 | 164.75 | 161.33 | 161.47 | 2,131,907 | -0.23(-0.14%) |
Apr 19, 2022 | 155.99 | 161.90 | 155.30 | 161.70 | 2,223,634 | +6.51(+4.20%) |
Apr 18, 2022 | 154.36 | 158.61 | 153.69 | 155.19 | 1,476,790 | +0.98(+0.64%) |
Apr 14, 2022 | 153.09 | 155.94 | 152.54 | 154.21 | 2,372,149 | +1.64(+1.07%) |
Apr 13, 2022 | 145.12 | 152.92 | 144.38 | 152.57 | 2,524,818 | +8.97(+6.25%) |
Apr 12, 2022 | 143.72 | 145.65 | 142.58 | 143.60 | 1,713,384 | +1.17(+0.82%) |
Apr 11, 2022 | 143.03 | 145.89 | 142.36 | 142.43 | 1,175,367 | -1.76(-1.22%) |
Apr 08, 2022 | 143.43 | 145.75 | 142.56 | 144.19 | 1,661,402 | -0.07(-0.05%) |
Apr 07, 2022 | 144.02 | 145.15 | 140.89 | 144.26 | 3,308,111 | -0.06(-0.04%) |
Apr 06, 2022 | 148.69 | 148.68 | 143.53 | 144.32 | 2,049,776 | -5.89(-3.92%) |
Apr 05, 2022 | 151.31 | 152.29 | 148.88 | 150.21 | 1,609,951 | -0.78(-0.52%) |
Apr 04, 2022 | 148.68 | 151.56 | 147.66 | 150.99 | 1,791,053 | +1.62(+1.08%) |
Apr 01, 2022 | 151.76 | 152.48 | 148.53 | 149.38 | 1,478,142 | -1.02(-0.68%) |
Mar 31, 2022 | 151.39 | 153.73 | 150.19 | 150.40 | 1,830,981 | -1.40(-0.92%) |
Mar 30, 2022 | 152.46 | 154.39 | 151.17 | 151.80 | 1,724,820 | -2.14(-1.39%) |
Mar 29, 2022 | 152.24 | 154.69 | 151.73 | 153.94 | 2,540,832 | +4.59(+3.07%) |
Mar 28, 2022 | 150.66 | 150.77 | 147.69 | 149.35 | 1,261,967 | -0.81(-0.54%) |
Mar 25, 2022 | 150.87 | 152.48 | 149.63 | 150.16 | 1,084,218 | -0.39(-0.26%) |
Mar 24, 2022 | 147.10 | 150.71 | 146.45 | 150.55 | 1,190,452 | +3.45(+2.34%) |
Mar 23, 2022 | 148.25 | 149.51 | 147.06 | 147.10 | 1,278,809 | -2.98(-1.99%) |
Mar 22, 2022 | 150.37 | 152.13 | 148.39 | 150.08 | 2,364,490 | +1.06(+0.71%) |
Mar 21, 2022 | 149.23 | 149.76 | 146.71 | 149.02 | 1,872,448 | -1.43(-0.95%) |
Mar 18, 2022 | 148.88 | 151.90 | 147.90 | 150.45 | 3,087,441 | +0.64(+0.43%) |
Mar 17, 2022 | 146.34 | 149.89 | 146.34 | 149.81 | 1,683,092 | +0.35(+0.23%) |
Mar 16, 2022 | 144.93 | 149.75 | 144.42 | 149.46 | 4,330,421 | +6.49(+4.54%) |
Mar 15, 2022 | 142.22 | 144.43 | 141.16 | 142.97 | 1,595,611 | +2.66(+1.89%) |
Mar 14, 2022 | 141.93 | 142.63 | 139.01 | 140.31 | 1,600,856 | -0.21(-0.15%) |
Mar 11, 2022 | 143.30 | 144.51 | 140.28 | 140.52 | 1,699,862 | -1.16(-0.82%) |
Mar 10, 2022 | 134.29 | 143.06 | 141.68 | 3,338,691 | +4.38(+3.19%) | |
Mar 09, 2022 | 137.28 | 139.43 | 136.24 | 137.30 | 3,199,276 | +4.56(+3.43%) |
Mar 08, 2022 | 129.81 | 136.97 | 127.73 | 132.74 | 5,076,532 | +4.79(+3.74%) |
Mar 07, 2022 | 136.62 | 136.78 | 127.63 | 127.95 | 4,245,358 | -8.51(-6.23%) |
Mar 04, 2022 | 138.69 | 139.85 | 132.08 | 136.45 | 4,551,128 | -4.30(-3.06%) |
Mar 03, 2022 | 146.82 | 147.53 | 139.75 | 140.75 | 2,709,682 | -3.87(-2.67%) |
Mar 02, 2022 | 142.53 | 145.70 | 142.53 | 144.62 | 2,085,045 | +3.71(+2.63%) |
Mar 01, 2022 | 146.07 | 146.91 | 139.80 | 140.91 | 3,186,316 | -6.63(-4.49%) |
Feb 28, 2022 | 145.92 | 148.82 | 143.60 | 147.54 | 3,241,624 | -1.79(-1.20%) |
Feb 25, 2022 | 145.70 | 149.35 | 144.44 | 149.34 | 1,966,535 | +4.54(+3.14%) |
Feb 24, 2022 | 137.74 | 145.36 | 136.81 | 144.80 | 3,379,973 | +2.70(+1.90%) |
Feb 23, 2022 | 147.02 | 147.17 | 141.81 | 142.10 | 3,175,681 | -3.76(-2.58%) |
Feb 22, 2022 | 148.68 | 149.27 | 144.60 | 145.86 | 3,018,382 | -3.22(-2.16%) |
Feb 18, 2022 | 149.08 | 0 | -2.61(-1.72%) | |||
Feb 17, 2022 | 152.77 | 154.30 | 148.70 | 151.69 | 3,158,759 | -3.27(-2.11%) |
Feb 16, 2022 | 156.50 | 159.54 | 153.63 | 154.96 | 4,851,455 | -1.65(-1.05%) |
Feb 15, 2022 | 152.63 | 157.68 | 152.63 | 156.60 | 5,018,818 | +6.51(+4.34%) |
Feb 14, 2022 | 148.44 | 153.13 | 148.44 | 150.09 | 4,451,457 | +1.88(+1.27%) |
Feb 11, 2022 | 153.32 | 154.42 | 147.93 | 148.21 | 2,823,449 | -4.63(-3.03%) |
Feb 10, 2022 | 150.62 | 155.10 | 149.51 | 152.84 | 2,573,861 | +1.05(+0.69%) |
Feb 09, 2022 | 153.48 | 156.10 | 151.54 | 151.79 | 2,734,613 | -0.24(-0.16%) |
Feb 08, 2022 | 147.93 | 152.34 | 147.34 | 152.03 | 3,129,948 | +4.70(+3.19%) |
Feb 07, 2022 | 145.19 | 148.15 | 144.47 | 147.33 | 2,755,245 | +3.11(+2.16%) |
Feb 04, 2022 | 142.15 | 145.84 | 141.21 | 144.21 | 3,319,811 | +1.34(+0.94%) |
Feb 03, 2022 | 142.90 | 144.57 | 142.88 | 2,863,787 | -0.44(-0.30%) | |
Feb 02, 2022 | 144.70 | 144.70 | 141.48 | 143.31 | 2,764,689 | -1.12(-0.78%) |