Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 138.36 | 138.64 | 129.45 | 135.88 | 27,192,450 | -8.72(-6.03%) |
Apr 28, 2022 | 146.50 | 146.57 | 142.78 | 144.60 | 8,076,049 | -1.21(-0.83%) |
Apr 27, 2022 | 144.84 | 147.56 | 142.99 | 145.82 | 6,527,594 | +1.33(+0.92%) |
Apr 26, 2022 | 144.72 | 147.73 | 144.15 | 144.48 | 7,336,970 | -0.11(-0.08%) |
Apr 25, 2022 | 143.24 | 144.91 | 141.39 | 144.59 | 7,493,303 | +1.21(+0.85%) |
Apr 22, 2022 | 145.50 | 146.46 | 142.78 | 143.38 | 8,982,317 | -3.26(-2.23%) |
Apr 21, 2022 | 145.24 | 148.37 | 143.72 | 146.65 | 8,542,912 | +1.68(+1.16%) |
Apr 20, 2022 | 144.65 | 146.26 | 143.87 | 144.97 | 6,755,805 | +0.32(+0.22%) |
Apr 19, 2022 | 148.39 | 148.48 | 142.20 | 144.64 | 10,336,832 | -2.78(-1.89%) |
Apr 18, 2022 | 149.83 | 150.60 | 146.86 | 147.43 | 7,025,867 | -2.73(-1.82%) |
Apr 14, 2022 | 146.03 | 151.60 | 145.08 | 150.16 | 11,971,335 | +3.11(+2.11%) |
Apr 13, 2022 | 152.64 | 152.64 | 144.73 | 147.05 | 19,793,318 | -6.43(-4.19%) |
Apr 12, 2022 | 155.31 | 156.46 | 152.47 | 153.48 | 9,025,722 | -2.31(-1.48%) |
Apr 11, 2022 | 160.44 | 160.57 | 155.32 | 155.79 | 8,896,009 | -4.71(-2.93%) |
Apr 08, 2022 | 158.69 | 161.37 | 158.24 | 160.49 | 7,853,686 | +1.54(+0.97%) |
Apr 07, 2022 | 153.81 | 160.15 | 153.69 | 158.95 | 8,140,378 | +4.01(+2.59%) |
Apr 06, 2022 | 150.89 | 155.27 | 150.26 | 154.94 | 9,604,424 | +5.03(+3.35%) |
Apr 05, 2022 | 148.50 | 152.24 | 148.46 | 149.92 | 7,286,659 | +1.41(+0.95%) |
Apr 04, 2022 | 149.06 | 150.29 | 148.11 | 148.50 | 7,514,585 | -0.73(-0.49%) |
Apr 01, 2022 | 148.74 | 149.59 | 146.86 | 149.23 | 6,217,414 | +0.52(+0.35%) |
Mar 31, 2022 | 149.46 | 151.04 | 148.69 | 148.71 | 9,456,549 | -1.50(-1.00%) |
Mar 30, 2022 | 148.35 | 150.76 | 148.35 | 150.21 | 5,615,690 | +1.44(+0.97%) |
Mar 29, 2022 | 149.51 | 149.77 | 147.95 | 148.77 | 6,708,176 | +0.19(+0.13%) |
Mar 28, 2022 | 147.33 | 148.63 | 146.34 | 148.58 | 4,922,740 | +0.59(+0.40%) |
Mar 25, 2022 | 147.28 | 148.59 | 146.98 | 147.99 | 5,592,318 | +0.96(+0.65%) |
Mar 24, 2022 | 146.06 | 147.44 | 145.72 | 147.03 | 5,055,525 | +1.71(+1.17%) |
Mar 23, 2022 | 146.78 | 147.85 | 145.27 | 145.32 | 6,865,985 | -1.46(-0.99%) |
Mar 22, 2022 | 146.82 | 147.04 | 144.95 | 146.78 | 6,299,507 | -0.04(-0.03%) |
Mar 21, 2022 | 146.72 | 147.64 | 145.84 | 146.82 | 6,349,468 | +0.78(+0.53%) |
Mar 18, 2022 | 144.94 | 146.26 | 144.15 | 146.04 | 10,806,358 | +0.56(+0.38%) |
Mar 17, 2022 | 144.17 | 145.50 | 143.29 | 145.48 | 7,879,131 | +2.33(+1.63%) |
Mar 16, 2022 | 143.56 | 143.74 | 140.83 | 143.15 | 7,825,591 | +0.16(+0.11%) |
Mar 15, 2022 | 139.67 | 143.49 | 139.58 | 142.99 | 9,139,772 | +3.47(+2.49%) |
Mar 14, 2022 | 138.27 | 140.32 | 136.70 | 139.52 | 9,425,930 | +2.79(+2.04%) |
Mar 11, 2022 | 136.99 | 137.96 | 136.66 | 136.74 | 5,643,122 | -0.10(-0.07%) |
Mar 10, 2022 | 135.83 | 137.37 | 136.84 | 5,051,609 | +0.30(+0.22%) | |
Mar 09, 2022 | 136.00 | 137.70 | 135.54 | 136.53 | 5,852,360 | +1.55(+1.15%) |
Mar 08, 2022 | 136.68 | 137.50 | 134.26 | 134.98 | 9,611,531 | -2.11(-1.54%) |
Mar 07, 2022 | 136.68 | 138.28 | 135.94 | 137.09 | 7,780,472 | -1.02(-0.74%) |
Mar 04, 2022 | 136.31 | 138.22 | 135.85 | 138.11 | 5,876,229 | +0.14(+0.10%) |
Mar 03, 2022 | 137.42 | 138.32 | 136.54 | 137.97 | 5,892,995 | +0.77(+0.56%) |
Mar 02, 2022 | 135.49 | 138.75 | 135.05 | 137.20 | 8,982,125 | +1.72(+1.27%) |
Mar 01, 2022 | 135.46 | 137.14 | 134.12 | 135.48 | 8,162,688 | -0.07(-0.05%) |
Feb 28, 2022 | 134.52 | 135.84 | 133.71 | 135.55 | 12,089,813 | -1.62(-1.18%) |
Feb 25, 2022 | 134.05 | 137.93 | 136.06 | 137.18 | 9,070,733 | +3.92(+2.94%) |
Feb 24, 2022 | 131.74 | 133.65 | 131.61 | 133.26 | 13,161,980 | -1.37(-1.02%) |
Feb 23, 2022 | 134.13 | 136.08 | 133.34 | 134.62 | 10,107,032 | +1.10(+0.82%) |
Feb 22, 2022 | 129.57 | 134.25 | 129.57 | 133.52 | 12,617,370 | +1.40(+1.06%) |
Feb 18, 2022 | 132.12 | 0 | -0.86(-0.65%) | |||
Feb 17, 2022 | 132.83 | 133.44 | 131.71 | 132.98 | 5,982,179 | +0.00(+0.00%) |
Feb 16, 2022 | 132.77 | 135.05 | 132.24 | 132.98 | 8,775,397 | +0.19(+0.15%) |
Feb 15, 2022 | 131.50 | 133.43 | 131.36 | 132.79 | 10,387,598 | +1.61(+1.23%) |
Feb 14, 2022 | 130.06 | 131.35 | 127.91 | 131.18 | 10,826,758 | +0.91(+0.70%) |
Feb 11, 2022 | 131.05 | 131.74 | 129.84 | 130.27 | 7,058,856 | -0.64(-0.49%) |
Feb 10, 2022 | 131.31 | 132.48 | 130.54 | 130.91 | 7,993,664 | -0.69(-0.52%) |
Feb 09, 2022 | 131.60 | 132.07 | 131.03 | 131.60 | 6,528,537 | -0.05(-0.03%) |
Feb 08, 2022 | 130.29 | 131.73 | 129.57 | 131.64 | 8,239,582 | +0.90(+0.69%) |
Feb 07, 2022 | 129.50 | 131.19 | 128.73 | 130.75 | 10,466,084 | +1.72(+1.34%) |
Feb 04, 2022 | 128.56 | 130.99 | 127.72 | 129.02 | 7,545,449 | -0.07(-0.06%) |
Feb 03, 2022 | 127.97 | 129.09 | 11,194,875 | +1.94(+1.52%) | ||
Feb 02, 2022 | 124.21 | 127.88 | 122.05 | 127.16 | 12,385,707 | +1.49(+1.18%) |