Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 151.63 | 153.24 | 147.98 | 148.12 | 5,051,310 | -5.82(-3.78%) |
Apr 28, 2022 | 147.88 | 155.69 | 147.49 | 153.94 | 4,331,501 | +8.38(+5.75%) |
Apr 27, 2022 | 143.91 | 149.41 | 143.61 | 145.56 | 3,206,985 | -1.05(-0.71%) |
Apr 26, 2022 | 150.56 | 150.94 | 146.54 | 146.61 | 3,816,005 | -5.86(-3.84%) |
Apr 25, 2022 | 147.93 | 152.69 | 147.52 | 152.47 | 4,676,930 | +3.52(+2.36%) |
Apr 22, 2022 | 151.57 | 153.15 | 148.87 | 148.95 | 2,752,219 | -3.32(-2.18%) |
Apr 21, 2022 | 155.91 | 158.00 | 151.56 | 152.27 | 3,705,524 | -2.56(-1.65%) |
Apr 20, 2022 | 157.79 | 158.84 | 154.02 | 154.83 | 2,691,600 | -0.90(-0.58%) |
Apr 19, 2022 | 153.83 | 156.19 | 152.17 | 155.73 | 2,815,813 | +1.90(+1.24%) |
Apr 18, 2022 | 149.94 | 154.71 | 149.83 | 153.83 | 2,843,884 | +3.68(+2.45%) |
Apr 14, 2022 | 151.94 | 153.37 | 149.95 | 150.15 | 5,449,814 | -1.55(-1.02%) |
Apr 13, 2022 | 150.36 | 152.51 | 148.91 | 151.70 | 2,433,977 | +2.51(+1.69%) |
Apr 12, 2022 | 150.95 | 153.09 | 148.70 | 149.19 | 2,689,114 | +0.59(+0.39%) |
Apr 11, 2022 | 151.27 | 151.68 | 148.41 | 148.60 | 3,849,941 | -3.69(-2.43%) |
Apr 08, 2022 | 153.95 | 154.48 | 151.97 | 152.30 | 3,152,993 | -2.41(-1.56%) |
Apr 07, 2022 | 152.81 | 156.30 | 152.68 | 154.71 | 3,295,482 | +0.93(+0.61%) |
Apr 06, 2022 | 151.03 | 157.61 | 150.89 | 153.78 | 6,291,317 | +0.29(+0.19%) |
Apr 05, 2022 | 155.92 | 156.88 | 149.54 | 153.49 | 7,529,286 | -4.34(-2.75%) |
Apr 04, 2022 | 158.47 | 159.22 | 155.16 | 157.82 | 4,335,503 | -0.83(-0.52%) |
Apr 01, 2022 | 159.74 | 160.36 | 156.24 | 158.65 | 3,065,342 | +0.17(+0.11%) |
Mar 31, 2022 | 160.19 | 161.12 | 158.38 | 158.48 | 4,103,894 | -1.25(-0.78%) |
Mar 30, 2022 | 161.93 | 163.10 | 159.05 | 159.72 | 2,802,868 | -3.55(-2.17%) |
Mar 29, 2022 | 162.19 | 164.60 | 160.92 | 163.28 | 3,259,966 | +2.80(+1.75%) |
Mar 28, 2022 | 157.52 | 160.66 | 156.72 | 160.47 | 2,861,351 | +1.56(+0.98%) |
Mar 25, 2022 | 158.36 | 159.19 | 156.25 | 158.91 | 2,330,989 | +0.64(+0.41%) |
Mar 24, 2022 | 154.29 | 158.36 | 153.37 | 158.27 | 3,285,482 | +5.58(+3.66%) |
Mar 23, 2022 | 156.75 | 157.64 | 152.35 | 152.68 | 3,554,127 | -5.40(-3.42%) |
Mar 22, 2022 | 157.14 | 159.73 | 156.79 | 158.08 | 2,682,240 | +0.53(+0.34%) |
Mar 21, 2022 | 155.24 | 158.06 | 154.92 | 157.56 | 3,396,769 | +0.74(+0.47%) |
Mar 18, 2022 | 152.13 | 157.29 | 150.71 | 156.82 | 10,320,654 | +3.33(+2.17%) |
Mar 17, 2022 | 150.50 | 153.56 | 149.44 | 153.49 | 4,453,066 | +1.35(+0.89%) |
Mar 16, 2022 | 146.88 | 152.31 | 146.34 | 152.14 | 4,561,312 | +7.34(+5.07%) |
Mar 15, 2022 | 141.34 | 145.31 | 140.46 | 144.80 | 3,448,745 | +5.07(+3.63%) |
Mar 14, 2022 | 141.53 | 142.80 | 137.97 | 139.72 | 4,075,919 | -1.89(-1.33%) |
Mar 11, 2022 | 146.98 | 147.54 | 141.31 | 141.61 | 4,131,927 | -2.84(-1.97%) |
Mar 10, 2022 | 144.73 | 141.85 | 144.45 | 4,206,162 | -2.94(-1.99%) | |
Mar 09, 2022 | 146.88 | 148.77 | 145.16 | 147.39 | 3,174,807 | +4.89(+3.43%) |
Mar 08, 2022 | 140.09 | 146.58 | 138.01 | 142.49 | 4,945,898 | +2.15(+1.53%) |
Mar 07, 2022 | 150.65 | 150.96 | 140.28 | 140.34 | 5,941,532 | -10.14(-6.74%) |
Mar 04, 2022 | 151.28 | 152.81 | 149.43 | 150.49 | 2,896,095 | -2.33(-1.53%) |
Mar 03, 2022 | 154.91 | 155.14 | 150.60 | 152.82 | 2,768,136 | -0.52(-0.34%) |
Mar 02, 2022 | 151.08 | 154.98 | 150.74 | 153.34 | 2,687,466 | +2.75(+1.83%) |
Mar 01, 2022 | 153.06 | 154.23 | 149.24 | 150.58 | 3,920,891 | -3.21(-2.08%) |
Feb 28, 2022 | 154.78 | 154.78 | 150.86 | 153.79 | 3,759,404 | -1.76(-1.13%) |
Feb 25, 2022 | 153.39 | 155.60 | 152.77 | 155.54 | 2,857,521 | +2.24(+1.46%) |
Feb 24, 2022 | 148.07 | 153.51 | 145.86 | 153.31 | 4,325,820 | +3.90(+2.61%) |
Feb 23, 2022 | 154.74 | 156.10 | 149.10 | 149.41 | 5,326,599 | -4.19(-2.73%) |
Feb 22, 2022 | 151.71 | 155.51 | 151.13 | 153.60 | 4,471,790 | +0.50(+0.32%) |
Feb 18, 2022 | 153.11 | 0 | -0.07(-0.04%) | |||
Feb 17, 2022 | 158.62 | 158.75 | 153.08 | 153.17 | 4,925,473 | -7.55(-4.70%) |
Feb 16, 2022 | 154.57 | 161.25 | 154.26 | 160.72 | 6,101,197 | +6.01(+3.89%) |
Feb 15, 2022 | 150.16 | 155.00 | 149.99 | 154.71 | 5,142,182 | +7.70(+5.23%) |
Feb 14, 2022 | 147.91 | 149.98 | 144.67 | 147.01 | 4,714,832 | +0.08(+0.05%) |
Feb 11, 2022 | 154.63 | 155.89 | 146.16 | 146.94 | 5,713,982 | -7.42(-4.81%) |
Feb 10, 2022 | 156.41 | 160.72 | 153.75 | 154.36 | 3,624,715 | -6.24(-3.89%) |
Feb 09, 2022 | 157.90 | 160.72 | 156.09 | 160.60 | 3,359,872 | +4.85(+3.11%) |
Feb 08, 2022 | 153.65 | 156.28 | 153.14 | 155.75 | 3,323,220 | +2.21(+1.44%) |
Feb 07, 2022 | 153.79 | 155.87 | 153.05 | 153.54 | 2,559,092 | -0.20(-0.13%) |
Feb 04, 2022 | 152.91 | 155.03 | 149.68 | 153.75 | 5,419,580 | -0.94(-0.61%) |
Feb 03, 2022 | 158.15 | 154.26 | 154.69 | 4,663,068 | -6.58(-4.08%) | |
Feb 02, 2022 | 157.95 | 161.77 | 157.44 | 161.27 | 2,956,799 | +3.38(+2.14%) |