Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 152.25 | 152.93 | 147.04 | 147.37 | 1,424,227 | -6.31(-4.11%) |
Apr 28, 2022 | 149.57 | 154.31 | 148.99 | 153.69 | 822,258 | +4.25(+2.84%) |
Apr 27, 2022 | 150.55 | 152.11 | 149.23 | 149.44 | 962,910 | -1.93(-1.28%) |
Apr 26, 2022 | 153.49 | 154.49 | 151.04 | 151.37 | 759,400 | -2.44(-1.59%) |
Apr 25, 2022 | 157.63 | 157.66 | 151.34 | 153.81 | 857,677 | -3.24(-2.06%) |
Apr 22, 2022 | 158.29 | 159.26 | 156.01 | 157.05 | 1,038,305 | -1.06(-0.67%) |
Apr 21, 2022 | 160.65 | 161.79 | 157.99 | 158.11 | 985,525 | -2.15(-1.34%) |
Apr 20, 2022 | 158.81 | 161.77 | 158.34 | 160.27 | 819,476 | +3.04(+1.93%) |
Apr 19, 2022 | 155.80 | 157.41 | 155.07 | 157.22 | 608,758 | +1.85(+1.19%) |
Apr 18, 2022 | 158.87 | 159.86 | 154.47 | 155.37 | 663,899 | -3.56(-2.24%) |
Apr 14, 2022 | 160.51 | 161.34 | 158.84 | 158.93 | 608,375 | -0.95(-0.59%) |
Apr 13, 2022 | 161.21 | 161.59 | 159.18 | 159.87 | 863,215 | -1.34(-0.83%) |
Apr 12, 2022 | 161.64 | 163.67 | 160.94 | 161.21 | 812,348 | -0.64(-0.40%) |
Apr 11, 2022 | 162.60 | 163.37 | 160.69 | 161.85 | 913,312 | -0.62(-0.38%) |
Apr 08, 2022 | 163.60 | 166.30 | 162.22 | 162.47 | 808,292 | -1.22(-0.74%) |
Apr 07, 2022 | 162.49 | 164.29 | 160.30 | 163.69 | 859,154 | +2.06(+1.27%) |
Apr 06, 2022 | 160.25 | 162.06 | 159.84 | 161.63 | 937,434 | +1.29(+0.81%) |
Apr 05, 2022 | 159.32 | 161.31 | 159.19 | 160.34 | 910,950 | +1.33(+0.84%) |
Apr 04, 2022 | 160.99 | 161.19 | 157.45 | 159.01 | 635,171 | -2.48(-1.53%) |
Apr 01, 2022 | 158.51 | 161.61 | 157.19 | 161.49 | 617,406 | +3.17(+2.00%) |
Mar 31, 2022 | 158.56 | 160.18 | 158.31 | 158.32 | 1,031,820 | -0.31(-0.19%) |
Mar 30, 2022 | 157.25 | 158.86 | 155.92 | 158.63 | 747,741 | +1.35(+0.86%) |
Mar 29, 2022 | 156.42 | 157.38 | 155.61 | 157.28 | 709,390 | +2.89(+1.87%) |
Mar 28, 2022 | 153.50 | 154.39 | 152.52 | 154.39 | 536,048 | +1.79(+1.17%) |
Mar 25, 2022 | 151.67 | 152.68 | 150.96 | 152.60 | 530,188 | +1.34(+0.89%) |
Mar 24, 2022 | 149.25 | 151.36 | 148.84 | 151.26 | 544,465 | +2.44(+1.64%) |
Mar 23, 2022 | 149.85 | 150.45 | 148.57 | 148.83 | 794,809 | -0.94(-0.63%) |
Mar 22, 2022 | 150.27 | 150.80 | 148.51 | 149.76 | 918,782 | -0.41(-0.27%) |
Mar 21, 2022 | 151.22 | 152.98 | 149.57 | 150.18 | 687,202 | -1.64(-1.08%) |
Mar 18, 2022 | 151.09 | 153.76 | 150.64 | 151.81 | 1,882,622 | +1.23(+0.82%) |
Mar 17, 2022 | 149.32 | 151.83 | 148.99 | 150.58 | 667,490 | +1.22(+0.82%) |
Mar 16, 2022 | 149.27 | 150.12 | 147.46 | 149.35 | 1,030,205 | +0.19(+0.13%) |
Mar 15, 2022 | 148.21 | 149.53 | 146.62 | 149.16 | 707,906 | +3.19(+2.18%) |
Mar 14, 2022 | 146.92 | 148.21 | 145.04 | 145.98 | 1,059,545 | +0.52(+0.35%) |
Mar 11, 2022 | 146.66 | 148.19 | 144.67 | 145.46 | 1,008,447 | -1.00(-0.69%) |
Mar 10, 2022 | 146.57 | 146.62 | 144.57 | 146.46 | 1,002,312 | -0.63(-0.43%) |
Mar 09, 2022 | 149.17 | 149.95 | 145.97 | 147.09 | 921,306 | -0.44(-0.30%) |
Mar 08, 2022 | 150.56 | 152.38 | 146.84 | 147.53 | 1,425,217 | -4.75(-3.12%) |
Mar 07, 2022 | 154.68 | 154.94 | 151.22 | 152.29 | 1,301,042 | -1.74(-1.13%) |
Mar 04, 2022 | 148.29 | 154.41 | 148.19 | 154.03 | 1,675,594 | +5.84(+3.94%) |
Mar 03, 2022 | 145.86 | 148.88 | 145.86 | 148.19 | 1,133,952 | +2.72(+1.87%) |
Mar 02, 2022 | 144.07 | 145.89 | 144.03 | 145.48 | 859,046 | +1.03(+0.72%) |
Mar 01, 2022 | 144.70 | 146.54 | 142.21 | 144.45 | 1,418,308 | -0.07(-0.05%) |
Feb 28, 2022 | 145.74 | 146.31 | 142.78 | 144.51 | 3,770,207 | -1.53(-1.05%) |
Feb 25, 2022 | 142.99 | 146.12 | 143.15 | 146.04 | 1,202,378 | +3.91(+2.75%) |
Feb 24, 2022 | 138.64 | 142.55 | 138.36 | 142.13 | 1,290,294 | +1.79(+1.27%) |
Feb 23, 2022 | 142.80 | 143.53 | 140.20 | 140.34 | 1,043,167 | -1.05(-0.74%) |
Feb 22, 2022 | 140.75 | 142.94 | 138.96 | 141.40 | 1,148,338 | -0.41(-0.29%) |
Feb 18, 2022 | 141.81 | 0 | +0.19(+0.13%) | |||
Feb 17, 2022 | 141.48 | 142.66 | 137.92 | 141.62 | 1,471,817 | +1.69(+1.21%) |
Feb 16, 2022 | 140.66 | 140.70 | 138.06 | 139.92 | 1,955,286 | -0.46(-0.33%) |
Feb 15, 2022 | 142.90 | 143.11 | 139.06 | 140.38 | 1,933,272 | -1.21(-0.85%) |
Feb 14, 2022 | 142.96 | 144.34 | 139.83 | 141.59 | 1,281,089 | -1.37(-0.96%) |
Feb 11, 2022 | 144.75 | 145.64 | 141.92 | 142.95 | 993,529 | -0.91(-0.63%) |
Feb 10, 2022 | 146.10 | 147.55 | 143.52 | 143.86 | 892,942 | -5.09(-3.42%) |
Feb 09, 2022 | 150.16 | 150.31 | 147.71 | 148.95 | 945,970 | +0.07(+0.05%) |
Feb 08, 2022 | 148.73 | 150.96 | 148.31 | 148.88 | 953,508 | +0.23(+0.15%) |
Feb 07, 2022 | 148.92 | 149.41 | 146.85 | 148.65 | 985,234 | +0.50(+0.34%) |
Feb 04, 2022 | 149.17 | 149.88 | 146.51 | 148.15 | 940,134 | -1.92(-1.28%) |
Feb 03, 2022 | 151.73 | 149.87 | 150.07 | 768,828 | -3.15(-2.06%) | |
Feb 02, 2022 | 150.91 | 153.38 | 149.81 | 153.22 | 905,940 | +2.01(+1.33%) |