Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 158.03 | 159.27 | 148.94 | 150.38 | 6,246,773 | -5.70(-3.65%) |
Apr 28, 2022 | 155.30 | 157.29 | 149.99 | 156.09 | 2,753,842 | +1.61(+1.04%) |
Apr 27, 2022 | 156.87 | 157.42 | 150.95 | 154.47 | 3,365,948 | +1.90(+1.25%) |
Apr 26, 2022 | 153.80 | 157.00 | 150.67 | 152.57 | 3,748,715 | -1.49(-0.96%) |
Apr 25, 2022 | 152.66 | 157.67 | 148.20 | 154.06 | 5,563,450 | -2.42(-1.55%) |
Apr 22, 2022 | 171.24 | 171.62 | 155.39 | 156.47 | 5,139,975 | -14.13(-8.28%) |
Apr 21, 2022 | 166.62 | 182.56 | 164.59 | 170.60 | 8,153,432 | +6.16(+3.75%) |
Apr 20, 2022 | 165.40 | 168.09 | 162.94 | 164.44 | 3,704,195 | -2.51(-1.50%) |
Apr 19, 2022 | 163.83 | 167.37 | 161.57 | 166.95 | 2,991,619 | +1.46(+0.88%) |
Apr 18, 2022 | 161.09 | 167.18 | 160.96 | 165.49 | 2,757,264 | +4.87(+3.03%) |
Apr 14, 2022 | 159.33 | 162.10 | 159.14 | 160.62 | 2,570,860 | +2.03(+1.28%) |
Apr 13, 2022 | 154.30 | 159.22 | 152.37 | 158.59 | 2,858,040 | +5.82(+3.81%) |
Apr 12, 2022 | 150.36 | 155.87 | 149.38 | 152.77 | 2,562,454 | +4.31(+2.91%) |
Apr 11, 2022 | 147.21 | 151.76 | 146.14 | 148.46 | 2,393,953 | +1.98(+1.35%) |
Apr 08, 2022 | 147.66 | 149.37 | 145.55 | 146.48 | 2,701,887 | -0.15(-0.10%) |
Apr 07, 2022 | 141.37 | 147.54 | 141.37 | 146.62 | 2,653,634 | +4.29(+3.02%) |
Apr 06, 2022 | 143.54 | 146.34 | 138.95 | 142.33 | 3,348,759 | -2.24(-1.55%) |
Apr 05, 2022 | 145.38 | 149.54 | 143.64 | 144.57 | 3,156,964 | -0.70(-0.48%) |
Apr 04, 2022 | 145.26 | 145.89 | 143.55 | 145.27 | 1,927,490 | +0.25(+0.17%) |
Apr 01, 2022 | 146.96 | 149.10 | 142.92 | 145.02 | 2,318,396 | +0.59(+0.41%) |
Mar 31, 2022 | 145.13 | 149.60 | 144.31 | 144.43 | 3,058,566 | -0.80(-0.55%) |
Mar 30, 2022 | 146.81 | 148.28 | 143.36 | 145.22 | 2,220,687 | -0.51(-0.35%) |
Mar 29, 2022 | 144.68 | 145.84 | 139.98 | 145.74 | 3,471,679 | -3.24(-2.18%) |
Mar 28, 2022 | 150.64 | 151.35 | 145.90 | 148.98 | 2,510,295 | -3.65(-2.39%) |
Mar 25, 2022 | 147.47 | 152.70 | 146.86 | 152.63 | 3,640,338 | +3.97(+2.67%) |
Mar 24, 2022 | 143.20 | 149.42 | 142.76 | 148.66 | 4,095,225 | +6.18(+4.34%) |
Mar 23, 2022 | 139.44 | 144.43 | 139.34 | 142.49 | 3,558,256 | +3.04(+2.18%) |
Mar 22, 2022 | 139.12 | 142.60 | 137.62 | 139.44 | 3,031,102 | +1.21(+0.88%) |
Mar 21, 2022 | 133.51 | 140.05 | 133.51 | 138.23 | 3,950,080 | +6.38(+4.84%) |
Mar 18, 2022 | 130.91 | 131.91 | 127.85 | 131.85 | 6,816,014 | +1.19(+0.91%) |
Mar 17, 2022 | 129.81 | 131.91 | 125.93 | 130.66 | 4,120,154 | -0.17(-0.13%) |
Mar 16, 2022 | 132.46 | 136.33 | 127.65 | 130.84 | 2,938,168 | -0.40(-0.30%) |
Mar 15, 2022 | 125.26 | 131.58 | 124.61 | 131.23 | 3,074,602 | +3.36(+2.63%) |
Mar 14, 2022 | 131.24 | 132.06 | 125.21 | 127.87 | 3,285,884 | -3.10(-2.37%) |
Mar 11, 2022 | 128.49 | 133.87 | 126.98 | 130.97 | 2,770,902 | +1.64(+1.27%) |
Mar 10, 2022 | 125.94 | 129.95 | 129.33 | 2,779,001 | +3.44(+2.73%) | |
Mar 09, 2022 | 122.89 | 127.07 | 122.02 | 125.90 | 3,974,278 | +3.92(+3.22%) |
Mar 08, 2022 | 126.63 | 127.61 | 121.63 | 121.97 | 3,709,729 | -5.75(-4.50%) |
Mar 07, 2022 | 133.31 | 134.33 | 126.13 | 127.73 | 3,738,518 | -6.60(-4.92%) |
Mar 04, 2022 | 131.58 | 134.50 | 130.09 | 134.33 | 2,875,504 | +1.15(+0.87%) |
Mar 03, 2022 | 134.98 | 135.81 | 131.36 | 133.18 | 3,493,112 | -0.46(-0.35%) |
Mar 02, 2022 | 128.87 | 134.73 | 126.32 | 133.64 | 3,810,603 | +6.79(+5.35%) |
Mar 01, 2022 | 128.76 | 132.62 | 124.29 | 126.86 | 3,886,588 | -0.60(-0.47%) |
Feb 28, 2022 | 124.74 | 130.13 | 124.14 | 127.46 | 4,208,661 | +1.52(+1.21%) |
Feb 25, 2022 | 117.86 | 126.37 | 121.29 | 125.94 | 4,876,852 | +8.86(+7.57%) |
Feb 24, 2022 | 110.08 | 117.44 | 108.63 | 117.08 | 3,033,112 | +2.83(+2.48%) |
Feb 23, 2022 | 116.09 | 117.30 | 113.51 | 114.25 | 2,455,033 | -0.71(-0.62%) |
Feb 22, 2022 | 118.85 | 121.01 | 114.44 | 114.95 | 4,358,035 | -4.09(-3.43%) |
Feb 18, 2022 | 119.04 | 0 | +1.93(+1.65%) | |||
Feb 17, 2022 | 117.66 | 119.67 | 116.49 | 117.11 | 2,262,145 | -1.66(-1.40%) |
Feb 16, 2022 | 117.11 | 120.45 | 116.81 | 118.78 | 2,003,829 | +1.05(+0.89%) |
Feb 15, 2022 | 113.92 | 118.17 | 113.30 | 117.73 | 2,008,286 | +4.10(+3.60%) |
Feb 14, 2022 | 115.23 | 116.16 | 112.83 | 113.64 | 2,425,124 | -1.03(-0.90%) |
Feb 11, 2022 | 115.27 | 118.24 | 114.12 | 114.66 | 3,412,719 | -3.08(-2.62%) |
Feb 10, 2022 | 114.81 | 119.46 | 114.29 | 117.74 | 3,386,721 | +1.46(+1.26%) |
Feb 09, 2022 | 111.97 | 116.53 | 111.59 | 116.28 | 4,198,551 | +4.37(+3.90%) |
Feb 08, 2022 | 108.65 | 113.15 | 108.29 | 111.91 | 4,410,480 | +4.31(+4.00%) |
Feb 07, 2022 | 109.25 | 109.98 | 105.75 | 107.60 | 2,491,720 | -0.14(-0.13%) |
Feb 04, 2022 | 109.00 | 110.72 | 106.65 | 107.74 | 3,463,702 | -0.96(-0.88%) |
Feb 03, 2022 | 107.89 | 108.70 | 3,565,630 | +0.26(+0.24%) | ||
Feb 02, 2022 | 104.10 | 109.18 | 102.67 | 108.44 | 4,570,514 | +4.38(+4.21%) |