Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 157.47 | 158.66 | 149.92 | 150.85 | 1,662,724 | -8.16(-5.13%) |
Apr 28, 2022 | 155.88 | 160.97 | 153.07 | 159.01 | 1,763,633 | +5.60(+3.65%) |
Apr 27, 2022 | 151.92 | 156.98 | 151.54 | 153.41 | 2,011,931 | +1.87(+1.23%) |
Apr 26, 2022 | 158.00 | 159.50 | 150.50 | 151.54 | 3,901,418 | +0.44(+0.29%) |
Apr 25, 2022 | 148.38 | 151.35 | 147.21 | 151.10 | 2,349,834 | +3.03(+2.05%) |
Apr 22, 2022 | 151.08 | 153.04 | 147.81 | 148.07 | 1,350,187 | -3.79(-2.50%) |
Apr 21, 2022 | 159.00 | 160.97 | 150.99 | 151.86 | 1,459,678 | -5.27(-3.35%) |
Apr 20, 2022 | 157.01 | 157.94 | 155.80 | 157.13 | 1,834,372 | +1.51(+0.97%) |
Apr 19, 2022 | 149.68 | 156.22 | 149.39 | 155.62 | 1,322,299 | +5.01(+3.33%) |
Apr 18, 2022 | 148.52 | 151.70 | 148.24 | 150.61 | 1,123,641 | +0.81(+0.54%) |
Apr 14, 2022 | 156.05 | 156.17 | 149.05 | 149.80 | 2,113,034 | -5.99(-3.84%) |
Apr 13, 2022 | 154.00 | 158.61 | 153.87 | 155.79 | 1,773,263 | +2.42(+1.58%) |
Apr 12, 2022 | 157.21 | 159.01 | 152.86 | 153.37 | 1,298,183 | -0.37(-0.24%) |
Apr 11, 2022 | 157.20 | 157.20 | 152.51 | 153.74 | 1,441,321 | -4.50(-2.84%) |
Apr 08, 2022 | 161.30 | 161.75 | 157.82 | 158.24 | 1,204,961 | -4.89(-3.00%) |
Apr 07, 2022 | 161.11 | 164.52 | 160.55 | 163.13 | 1,952,186 | +1.28(+0.79%) |
Apr 06, 2022 | 160.62 | 163.78 | 158.79 | 161.85 | 1,415,458 | -1.60(-0.98%) |
Apr 05, 2022 | 167.37 | 167.78 | 162.09 | 163.45 | 1,156,741 | -3.66(-2.19%) |
Apr 04, 2022 | 165.95 | 168.73 | 165.05 | 167.11 | 1,257,176 | +1.48(+0.89%) |
Apr 01, 2022 | 165.00 | 167.38 | 162.87 | 165.63 | 1,455,868 | +1.17(+0.71%) |
Mar 31, 2022 | 164.55 | 166.58 | 163.00 | 164.46 | 2,446,188 | +1.15(+0.70%) |
Mar 30, 2022 | 165.01 | 166.11 | 162.22 | 163.31 | 983,693 | -2.66(-1.60%) |
Mar 29, 2022 | 164.73 | 167.36 | 163.13 | 165.97 | 1,147,987 | +3.50(+2.15%) |
Mar 28, 2022 | 159.00 | 162.48 | 158.64 | 162.47 | 1,102,304 | +3.62(+2.28%) |
Mar 25, 2022 | 162.81 | 163.24 | 157.33 | 158.85 | 1,274,855 | -3.27(-2.02%) |
Mar 24, 2022 | 158.16 | 162.14 | 156.76 | 162.12 | 1,494,102 | +4.83(+3.07%) |
Mar 23, 2022 | 158.92 | 159.92 | 155.19 | 157.29 | 1,068,426 | -2.91(-1.82%) |
Mar 22, 2022 | 157.60 | 161.06 | 156.42 | 160.20 | 1,132,292 | +3.00(+1.91%) |
Mar 21, 2022 | 157.38 | 158.25 | 153.94 | 157.20 | 1,643,400 | -1.67(-1.05%) |
Mar 18, 2022 | 152.17 | 159.68 | 151.03 | 158.87 | 2,533,721 | +5.55(+3.62%) |
Mar 17, 2022 | 149.95 | 153.93 | 149.44 | 153.32 | 1,646,988 | +2.81(+1.87%) |
Mar 16, 2022 | 145.12 | 150.53 | 144.39 | 150.51 | 3,056,237 | +8.01(+5.62%) |
Mar 15, 2022 | 140.39 | 143.71 | 139.42 | 142.50 | 2,831,095 | +3.34(+2.40%) |
Mar 14, 2022 | 144.31 | 145.78 | 138.49 | 139.16 | 2,264,817 | -5.75(-3.97%) |
Mar 11, 2022 | 151.08 | 151.77 | 144.67 | 144.91 | 1,382,366 | -4.55(-3.04%) |
Mar 10, 2022 | 147.65 | 150.01 | 144.59 | 149.46 | 1,603,218 | -1.43(-0.95%) |
Mar 09, 2022 | 149.47 | 152.22 | 146.96 | 150.89 | 2,086,694 | +5.09(+3.49%) |
Mar 08, 2022 | 149.26 | 151.35 | 143.43 | 145.80 | 2,369,404 | -4.60(-3.06%) |
Mar 07, 2022 | 154.94 | 155.38 | 150.25 | 150.40 | 2,089,552 | -4.29(-2.77%) |
Mar 04, 2022 | 153.15 | 155.73 | 151.65 | 154.69 | 2,208,736 | +0.75(+0.49%) |
Mar 03, 2022 | 158.52 | 159.51 | 152.70 | 153.94 | 1,661,824 | -3.52(-2.24%) |
Mar 02, 2022 | 152.02 | 157.80 | 150.81 | 157.46 | 2,368,462 | +6.93(+4.60%) |
Mar 01, 2022 | 151.69 | 154.14 | 149.31 | 150.53 | 2,074,812 | -0.90(-0.59%) |
Feb 28, 2022 | 151.20 | 153.81 | 148.76 | 151.43 | 1,835,296 | -1.50(-0.98%) |
Feb 25, 2022 | 148.40 | 153.33 | 150.12 | 152.93 | 2,117,737 | +3.89(+2.61%) |
Feb 24, 2022 | 138.42 | 149.73 | 137.11 | 149.04 | 3,714,615 | +8.16(+5.79%) |
Feb 23, 2022 | 150.23 | 150.97 | 140.58 | 140.88 | 4,882,013 | +5.67(+4.19%) |
Feb 22, 2022 | 134.63 | 136.96 | 133.09 | 135.21 | 2,790,307 | +0.26(+0.19%) |
Feb 18, 2022 | 134.95 | 0 | -3.27(-2.37%) | |||
Feb 17, 2022 | 144.18 | 144.77 | 137.64 | 138.22 | 1,343,166 | -7.63(-5.23%) |
Feb 16, 2022 | 144.97 | 146.81 | 142.33 | 145.85 | 1,741,490 | -0.22(-0.15%) |
Feb 15, 2022 | 144.64 | 146.46 | 144.02 | 146.07 | 1,631,868 | +3.99(+2.81%) |
Feb 14, 2022 | 142.50 | 144.64 | 140.15 | 142.08 | 1,218,681 | -0.42(-0.29%) |
Feb 11, 2022 | 149.00 | 150.53 | 141.33 | 142.50 | 1,548,273 | -6.37(-4.28%) |
Feb 10, 2022 | 149.53 | 153.28 | 147.59 | 148.87 | 1,385,339 | -5.53(-3.58%) |
Feb 09, 2022 | 151.51 | 154.42 | 150.31 | 154.40 | 1,193,973 | +6.03(+4.06%) |
Feb 08, 2022 | 146.46 | 149.49 | 145.82 | 148.37 | 2,095,537 | +1.65(+1.12%) |
Feb 07, 2022 | 148.15 | 149.59 | 146.06 | 146.72 | 1,111,583 | -0.79(-0.54%) |
Feb 04, 2022 | 145.58 | 149.50 | 144.62 | 147.51 | 1,398,629 | +1.09(+0.74%) |
Feb 03, 2022 | 149.53 | 145.76 | 146.42 | 1,763,258 | -6.71(-4.38%) | |
Feb 02, 2022 | 151.81 | 153.46 | 150.42 | 153.13 | 1,438,499 | +1.52(+1.00%) |