Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 161.14 | 161.14 | 151.10 | 151.70 | 10,578,981 | -12.04(-7.35%) |
Apr 28, 2022 | 159.74 | 164.65 | 157.85 | 163.74 | 4,275,150 | +5.05(+3.18%) |
Apr 27, 2022 | 157.10 | 161.14 | 156.36 | 158.69 | 2,948,913 | +1.93(+1.23%) |
Apr 26, 2022 | 158.44 | 160.34 | 156.50 | 156.75 | 2,752,789 | -1.99(-1.25%) |
Apr 25, 2022 | 160.05 | 160.05 | 154.65 | 158.74 | 2,703,068 | -0.95(-0.59%) |
Apr 22, 2022 | 161.95 | 162.78 | 159.59 | 159.69 | 3,317,772 | -1.94(-1.20%) |
Apr 21, 2022 | 165.06 | 165.19 | 161.60 | 161.63 | 2,768,499 | -1.79(-1.09%) |
Apr 20, 2022 | 160.54 | 164.76 | 160.54 | 163.42 | 4,349,451 | +2.94(+1.83%) |
Apr 19, 2022 | 157.25 | 161.08 | 156.40 | 160.47 | 4,056,455 | +6.21(+4.02%) |
Apr 18, 2022 | 153.86 | 155.29 | 153.49 | 154.27 | 2,643,743 | +0.28(+0.18%) |
Apr 14, 2022 | 157.07 | 157.47 | 153.80 | 153.98 | 2,581,245 | -2.18(-1.39%) |
Apr 13, 2022 | 156.41 | 157.15 | 154.76 | 156.16 | 2,701,205 | -0.31(-0.20%) |
Apr 12, 2022 | 156.66 | 157.86 | 155.53 | 156.47 | 3,235,586 | -0.38(-0.24%) |
Apr 11, 2022 | 159.31 | 160.27 | 155.61 | 156.85 | 2,594,347 | -2.76(-1.73%) |
Apr 08, 2022 | 159.19 | 160.31 | 157.94 | 159.61 | 1,943,768 | -0.17(-0.11%) |
Apr 07, 2022 | 159.41 | 160.79 | 157.79 | 159.78 | 3,319,395 | -1.21(-0.75%) |
Apr 06, 2022 | 156.16 | 161.52 | 155.22 | 161.00 | 3,299,830 | +3.62(+2.30%) |
Apr 05, 2022 | 154.74 | 159.31 | 154.47 | 157.37 | 3,475,182 | +2.37(+1.53%) |
Apr 04, 2022 | 157.23 | 157.52 | 153.48 | 155.00 | 2,586,712 | -1.91(-1.22%) |
Apr 01, 2022 | 153.41 | 157.31 | 152.00 | 156.92 | 3,029,818 | +4.09(+2.67%) |
Mar 31, 2022 | 156.06 | 156.65 | 152.75 | 152.83 | 4,156,230 | -2.52(-1.62%) |
Mar 30, 2022 | 154.96 | 155.45 | 153.38 | 155.34 | 2,502,984 | -0.53(-0.34%) |
Mar 29, 2022 | 153.02 | 156.31 | 151.63 | 155.88 | 3,486,736 | +4.12(+2.71%) |
Mar 28, 2022 | 149.09 | 152.38 | 148.67 | 151.76 | 2,827,105 | +2.86(+1.92%) |
Mar 25, 2022 | 147.78 | 148.98 | 146.02 | 148.90 | 2,003,820 | +1.36(+0.92%) |
Mar 24, 2022 | 149.06 | 149.44 | 145.85 | 147.54 | 2,658,225 | -1.27(-0.85%) |
Mar 23, 2022 | 149.55 | 150.54 | 148.48 | 148.81 | 2,617,630 | -1.36(-0.91%) |
Mar 22, 2022 | 151.57 | 152.18 | 149.12 | 150.17 | 3,573,578 | -0.24(-0.16%) |
Mar 21, 2022 | 151.85 | 152.23 | 148.86 | 150.41 | 2,855,006 | -1.17(-0.77%) |
Mar 18, 2022 | 147.89 | 151.83 | 147.89 | 151.58 | 6,978,886 | +3.31(+2.23%) |
Mar 17, 2022 | 145.49 | 148.32 | 143.93 | 148.27 | 2,344,334 | +2.73(+1.87%) |
Mar 16, 2022 | 144.44 | 146.20 | 142.29 | 145.54 | 3,985,307 | +2.57(+1.80%) |
Mar 15, 2022 | 142.57 | 143.92 | 140.74 | 142.97 | 2,305,990 | +2.51(+1.79%) |
Mar 14, 2022 | 139.73 | 141.52 | 138.98 | 140.46 | 2,539,724 | +1.26(+0.91%) |
Mar 11, 2022 | 143.33 | 143.64 | 139.05 | 139.19 | 2,121,313 | -3.06(-2.15%) |
Mar 10, 2022 | 140.29 | 142.69 | 139.15 | 142.25 | 2,111,820 | +0.56(+0.40%) |
Mar 09, 2022 | 140.47 | 143.12 | 139.66 | 141.69 | 2,012,683 | +3.29(+2.37%) |
Mar 08, 2022 | 139.65 | 141.52 | 138.17 | 138.40 | 3,208,805 | -1.81(-1.29%) |
Mar 07, 2022 | 141.79 | 142.41 | 139.86 | 140.21 | 2,751,465 | -1.82(-1.28%) |
Mar 04, 2022 | 139.38 | 142.14 | 138.64 | 142.03 | 2,954,230 | +1.19(+0.84%) |
Mar 03, 2022 | 140.16 | 141.69 | 138.69 | 140.84 | 2,388,060 | +1.83(+1.31%) |
Mar 02, 2022 | 137.72 | 139.85 | 137.21 | 139.01 | 2,991,329 | +1.77(+1.29%) |
Mar 01, 2022 | 138.16 | 139.06 | 136.60 | 137.25 | 3,672,812 | -0.09(-0.06%) |
Feb 28, 2022 | 137.93 | 138.79 | 135.48 | 137.33 | 4,473,950 | -2.45(-1.75%) |
Feb 25, 2022 | 135.45 | 139.83 | 136.47 | 139.78 | 3,116,631 | +4.82(+3.57%) |
Feb 24, 2022 | 130.38 | 135.29 | 129.84 | 134.96 | 3,653,242 | +2.42(+1.83%) |
Feb 23, 2022 | 134.82 | 135.73 | 132.37 | 132.54 | 2,509,390 | -1.52(-1.13%) |
Feb 22, 2022 | 134.70 | 135.78 | 133.37 | 134.05 | 3,445,230 | -0.17(-0.13%) |
Feb 18, 2022 | 134.22 | 0 | -0.69(-0.51%) | |||
Feb 17, 2022 | 134.88 | 135.63 | 133.89 | 134.91 | 2,871,680 | -1.03(-0.76%) |
Feb 16, 2022 | 137.59 | 138.36 | 134.40 | 135.94 | 2,384,966 | -1.17(-0.85%) |
Feb 15, 2022 | 137.99 | 138.94 | 136.74 | 137.11 | 3,254,161 | +0.26(+0.19%) |
Feb 14, 2022 | 137.51 | 139.43 | 135.94 | 136.85 | 3,368,380 | -0.91(-0.66%) |
Feb 11, 2022 | 140.62 | 141.30 | 136.69 | 137.76 | 4,668,244 | -2.00(-1.43%) |
Feb 10, 2022 | 143.67 | 145.06 | 138.69 | 139.76 | 3,312,452 | -6.53(-4.47%) |
Feb 09, 2022 | 143.78 | 146.48 | 143.78 | 146.29 | 2,420,266 | +3.94(+2.76%) |
Feb 08, 2022 | 143.68 | 143.90 | 141.63 | 142.36 | 2,612,173 | -0.81(-0.57%) |
Feb 07, 2022 | 144.31 | 145.37 | 142.78 | 143.17 | 4,053,092 | -1.36(-0.94%) |
Feb 04, 2022 | 145.97 | 146.68 | 143.68 | 144.52 | 2,049,515 | -2.78(-1.89%) |
Feb 03, 2022 | 146.94 | 147.30 | 2,089,748 | -0.84(-0.57%) | ||
Feb 02, 2022 | 145.68 | 148.73 | 145.68 | 148.14 | 3,091,142 | +3.59(+2.48%) |