Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 117.05 | 120.57 | 111.59 | 111.87 | 5,685,431 | -6.50(-5.49%) |
Apr 28, 2022 | 118.16 | 121.77 | 116.58 | 118.37 | 6,110,610 | -11.18(-8.63%) |
Apr 27, 2022 | 129.22 | 131.08 | 128.10 | 129.56 | 2,568,341 | +0.89(+0.69%) |
Apr 26, 2022 | 130.78 | 132.29 | 128.57 | 128.66 | 2,905,264 | -3.07(-2.33%) |
Apr 25, 2022 | 131.49 | 132.30 | 128.59 | 131.73 | 3,315,286 | -0.01(-0.01%) |
Apr 22, 2022 | 132.96 | 134.43 | 131.63 | 131.74 | 2,247,640 | -2.57(-1.91%) |
Apr 21, 2022 | 135.97 | 137.20 | 133.88 | 134.31 | 1,669,107 | -0.03(-0.02%) |
Apr 20, 2022 | 135.98 | 137.22 | 134.11 | 134.34 | 2,164,105 | -0.26(-0.19%) |
Apr 19, 2022 | 131.63 | 134.80 | 131.63 | 134.60 | 1,791,305 | +4.09(+3.13%) |
Apr 18, 2022 | 129.87 | 131.14 | 128.50 | 130.51 | 1,598,497 | -0.14(-0.11%) |
Apr 14, 2022 | 132.01 | 133.09 | 129.87 | 130.65 | 2,361,334 | -1.05(-0.80%) |
Apr 13, 2022 | 130.37 | 132.38 | 129.82 | 131.71 | 1,497,632 | +1.09(+0.83%) |
Apr 12, 2022 | 132.21 | 134.64 | 130.09 | 130.62 | 1,488,069 | -0.67(-0.51%) |
Apr 11, 2022 | 131.18 | 134.64 | 131.02 | 131.29 | 1,752,731 | +0.08(+0.06%) |
Apr 08, 2022 | 129.41 | 133.01 | 129.41 | 131.21 | 1,681,547 | +1.69(+1.30%) |
Apr 07, 2022 | 129.35 | 130.51 | 127.39 | 129.53 | 1,637,778 | -0.60(-0.46%) |
Apr 06, 2022 | 129.66 | 130.68 | 127.94 | 130.12 | 2,317,024 | -1.72(-1.31%) |
Apr 05, 2022 | 134.13 | 135.81 | 131.35 | 131.84 | 2,623,327 | +0.12(+0.09%) |
Apr 04, 2022 | 130.62 | 132.34 | 129.05 | 131.72 | 2,186,288 | +0.53(+0.40%) |
Apr 01, 2022 | 131.21 | 131.96 | 129.36 | 131.19 | 2,116,400 | +1.03(+0.79%) |
Mar 31, 2022 | 132.43 | 133.01 | 130.16 | 130.16 | 2,592,842 | -3.06(-2.30%) |
Mar 30, 2022 | 134.61 | 136.59 | 133.02 | 133.22 | 1,996,060 | -3.06(-2.25%) |
Mar 29, 2022 | 132.94 | 137.99 | 132.71 | 136.29 | 3,170,439 | +5.01(+3.82%) |
Mar 28, 2022 | 129.61 | 131.84 | 127.21 | 131.28 | 3,702,801 | +2.49(+1.93%) |
Mar 25, 2022 | 129.89 | 130.32 | 128.16 | 128.79 | 3,631,252 | -0.39(-0.30%) |
Mar 24, 2022 | 131.43 | 131.43 | 128.81 | 129.18 | 3,436,629 | -2.37(-1.80%) |
Mar 23, 2022 | 134.87 | 136.42 | 131.29 | 131.55 | 2,673,432 | -4.32(-3.18%) |
Mar 22, 2022 | 138.48 | 138.87 | 134.90 | 135.87 | 3,381,764 | -2.15(-1.56%) |
Mar 21, 2022 | 139.08 | 141.21 | 137.38 | 138.02 | 2,387,713 | -2.76(-1.96%) |
Mar 18, 2022 | 139.38 | 141.36 | 138.37 | 140.78 | 3,207,055 | +0.85(+0.61%) |
Mar 17, 2022 | 136.67 | 141.18 | 136.67 | 139.94 | 3,043,225 | +1.76(+1.27%) |
Mar 16, 2022 | 137.23 | 140.47 | 136.28 | 138.18 | 3,522,105 | +2.46(+1.81%) |
Mar 15, 2022 | 135.52 | 136.84 | 133.35 | 135.72 | 2,974,736 | +0.72(+0.53%) |
Mar 14, 2022 | 137.67 | 139.98 | 134.71 | 135.00 | 2,065,038 | -1.37(-1.00%) |
Mar 11, 2022 | 140.75 | 141.08 | 136.21 | 136.37 | 1,930,671 | -2.92(-2.10%) |
Mar 10, 2022 | 139.19 | 140.12 | 137.42 | 139.29 | 2,794,783 | -2.85(-2.00%) |
Mar 09, 2022 | 141.69 | 145.17 | 139.98 | 142.14 | 4,839,838 | +3.32(+2.39%) |
Mar 08, 2022 | 143.27 | 145.53 | 138.76 | 138.82 | 3,281,104 | -3.23(-2.27%) |
Mar 07, 2022 | 150.08 | 152.03 | 141.99 | 142.05 | 3,054,421 | -7.74(-5.17%) |
Mar 04, 2022 | 150.71 | 152.13 | 148.35 | 149.79 | 2,510,176 | -4.16(-2.70%) |
Mar 03, 2022 | 154.08 | 155.94 | 152.56 | 153.95 | 1,772,771 | +1.71(+1.12%) |
Mar 02, 2022 | 148.20 | 152.73 | 147.90 | 152.24 | 2,189,578 | +5.81(+3.97%) |
Mar 01, 2022 | 150.46 | 151.52 | 145.55 | 146.43 | 2,396,704 | -4.32(-2.86%) |
Feb 28, 2022 | 147.38 | 152.16 | 147.38 | 150.75 | 2,359,473 | +0.75(+0.50%) |
Feb 25, 2022 | 144.75 | 150.27 | 145.57 | 150.00 | 2,321,496 | +5.14(+3.55%) |
Feb 24, 2022 | 140.47 | 145.08 | 140.10 | 144.86 | 2,838,690 | +0.66(+0.46%) |
Feb 23, 2022 | 148.04 | 148.56 | 144.15 | 144.20 | 2,372,848 | -2.80(-1.90%) |
Feb 22, 2022 | 149.64 | 149.73 | 146.00 | 147.00 | 1,520,182 | -2.91(-1.94%) |
Feb 18, 2022 | 149.91 | 0 | -0.93(-0.61%) | |||
Feb 17, 2022 | 153.65 | 154.25 | 150.76 | 150.84 | 2,204,590 | -4.06(-2.62%) |
Feb 16, 2022 | 152.70 | 155.38 | 152.03 | 154.89 | 1,301,143 | +1.26(+0.82%) |
Feb 15, 2022 | 154.62 | 155.26 | 152.19 | 153.63 | 1,168,791 | +1.37(+0.90%) |
Feb 14, 2022 | 151.37 | 153.10 | 150.23 | 152.26 | 1,520,024 | +1.37(+0.91%) |
Feb 11, 2022 | 152.08 | 153.84 | 149.30 | 150.89 | 1,956,486 | -1.64(-1.08%) |
Feb 10, 2022 | 154.25 | 157.83 | 151.47 | 152.53 | 1,980,544 | -4.04(-2.58%) |
Feb 09, 2022 | 153.77 | 156.64 | 152.97 | 156.57 | 1,508,515 | +4.34(+2.85%) |
Feb 08, 2022 | 149.76 | 153.08 | 148.11 | 152.23 | 1,644,403 | +3.10(+2.08%) |
Feb 07, 2022 | 149.86 | 151.09 | 148.70 | 149.13 | 3,039,128 | -5.12(-3.32%) |
Feb 04, 2022 | 160.25 | 161.00 | 153.72 | 154.25 | 2,387,512 | -7.31(-4.52%) |
Feb 03, 2022 | 160.18 | 161.56 | 1,846,630 | +0.04(+0.02%) | ||
Feb 02, 2022 | 161.05 | 163.29 | 156.80 | 161.52 | 3,232,137 | -1.69(-1.03%) |