Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 145.97 | 147.06 | 142.09 | 142.48 | 2,141,970 | -4.05(-2.76%) |
Apr 28, 2022 | 145.17 | 147.20 | 142.40 | 146.53 | 1,979,976 | +2.68(+1.86%) |
Apr 27, 2022 | 144.42 | 145.39 | 143.17 | 143.85 | 2,346,357 | -0.33(-0.23%) |
Apr 26, 2022 | 146.83 | 147.41 | 143.98 | 144.17 | 1,773,521 | -3.82(-2.58%) |
Apr 25, 2022 | 146.56 | 148.19 | 144.24 | 147.99 | 2,801,665 | +0.02(+0.01%) |
Apr 22, 2022 | 151.06 | 151.18 | 147.68 | 147.97 | 1,818,193 | -3.72(-2.45%) |
Apr 21, 2022 | 155.78 | 156.18 | 151.17 | 151.70 | 1,800,307 | -2.85(-1.85%) |
Apr 20, 2022 | 154.48 | 155.61 | 154.18 | 154.55 | 3,024,394 | +1.03(+0.67%) |
Apr 19, 2022 | 150.93 | 153.85 | 150.93 | 153.52 | 2,700,053 | +2.70(+1.79%) |
Apr 18, 2022 | 150.89 | 151.79 | 150.10 | 150.82 | 1,522,301 | -0.39(-0.26%) |
Apr 14, 2022 | 152.24 | 153.09 | 151.03 | 151.21 | 1,710,445 | -0.62(-0.41%) |
Apr 13, 2022 | 149.55 | 152.13 | 149.53 | 151.83 | 919,891 | +2.69(+1.80%) |
Apr 12, 2022 | 149.86 | 151.65 | 148.63 | 149.14 | 1,092,190 | +0.64(+0.43%) |
Apr 11, 2022 | 149.12 | 150.70 | 148.18 | 148.50 | 1,808,756 | -0.98(-0.65%) |
Apr 08, 2022 | 149.93 | 150.91 | 149.02 | 149.48 | 1,217,694 | -0.46(-0.31%) |
Apr 07, 2022 | 150.68 | 151.07 | 148.22 | 149.94 | 1,734,928 | -0.75(-0.50%) |
Apr 06, 2022 | 151.39 | 151.73 | 149.91 | 150.68 | 1,280,170 | -1.41(-0.93%) |
Apr 05, 2022 | 155.58 | 156.67 | 151.79 | 152.09 | 4,299,223 | -3.48(-2.23%) |
Apr 04, 2022 | 156.05 | 156.20 | 153.89 | 155.56 | 3,171,431 | -0.21(-0.13%) |
Apr 01, 2022 | 155.36 | 156.05 | 154.17 | 155.78 | 1,125,598 | +1.25(+0.81%) |
Mar 31, 2022 | 155.94 | 157.26 | 154.41 | 154.52 | 1,497,433 | -1.69(-1.08%) |
Mar 30, 2022 | 159.03 | 159.24 | 155.50 | 156.21 | 3,048,277 | -2.76(-1.73%) |
Mar 29, 2022 | 157.07 | 159.29 | 156.62 | 158.96 | 2,714,068 | +3.22(+2.06%) |
Mar 28, 2022 | 155.70 | 155.78 | 153.89 | 155.75 | 1,522,503 | -0.35(-0.23%) |
Mar 25, 2022 | 154.63 | 156.28 | 154.63 | 156.10 | 2,560,386 | +1.45(+0.93%) |
Mar 24, 2022 | 153.75 | 154.69 | 152.75 | 154.66 | 925,239 | +1.36(+0.89%) |
Mar 23, 2022 | 155.00 | 155.20 | 153.13 | 153.30 | 1,413,470 | -2.20(-1.42%) |
Mar 22, 2022 | 155.16 | 156.80 | 154.32 | 155.50 | 1,198,265 | +1.00(+0.65%) |
Mar 21, 2022 | 155.36 | 156.38 | 153.49 | 154.50 | 1,179,980 | -0.35(-0.23%) |
Mar 18, 2022 | 153.89 | 155.09 | 152.95 | 154.85 | 1,856,491 | +0.54(+0.35%) |
Mar 17, 2022 | 152.05 | 154.54 | 151.89 | 154.31 | 2,203,393 | +1.36(+0.89%) |
Mar 16, 2022 | 150.60 | 152.94 | 149.33 | 152.94 | 1,397,030 | +3.39(+2.27%) |
Mar 15, 2022 | 148.31 | 149.62 | 147.78 | 149.56 | 2,311,803 | +1.16(+0.78%) |
Mar 14, 2022 | 150.53 | 150.70 | 147.50 | 148.39 | 1,618,109 | -1.50(-1.00%) |
Mar 11, 2022 | 152.10 | 152.89 | 149.85 | 149.89 | 2,162,402 | -1.48(-0.98%) |
Mar 10, 2022 | 149.25 | 151.54 | 149.13 | 151.37 | 1,247,974 | +0.31(+0.21%) |
Mar 09, 2022 | 150.29 | 151.75 | 149.80 | 151.05 | 1,425,507 | +2.90(+1.96%) |
Mar 08, 2022 | 148.07 | 151.28 | 147.66 | 148.15 | 1,816,660 | +0.66(+0.45%) |
Mar 07, 2022 | 150.70 | 151.44 | 147.38 | 147.50 | 2,691,311 | -3.08(-2.05%) |
Mar 04, 2022 | 150.62 | 150.81 | 148.94 | 150.58 | 2,572,962 | -1.55(-1.02%) |
Mar 03, 2022 | 153.32 | 153.40 | 150.75 | 152.12 | 1,648,194 | -0.53(-0.35%) |
Mar 02, 2022 | 149.70 | 153.48 | 149.60 | 152.66 | 1,574,129 | +3.96(+2.66%) |
Mar 01, 2022 | 151.31 | 151.88 | 147.52 | 148.70 | 1,839,836 | -2.79(-1.84%) |
Feb 28, 2022 | 149.77 | 152.28 | 149.49 | 151.48 | 1,733,651 | +0.34(+0.23%) |
Feb 25, 2022 | 148.01 | 151.18 | 148.16 | 151.14 | 1,644,121 | +3.64(+2.47%) |
Feb 24, 2022 | 142.41 | 147.75 | 142.41 | 147.50 | 3,721,229 | +2.15(+1.48%) |
Feb 23, 2022 | 148.69 | 149.16 | 145.05 | 145.35 | 2,633,108 | -2.10(-1.42%) |
Feb 22, 2022 | 148.98 | 149.82 | 146.47 | 147.45 | 3,009,748 | -1.99(-1.33%) |
Feb 18, 2022 | 149.44 | 0 | -0.85(-0.57%) | |||
Feb 17, 2022 | 152.05 | 152.25 | 149.75 | 150.29 | 1,732,396 | -2.70(-1.76%) |
Feb 16, 2022 | 152.18 | 153.61 | 151.74 | 152.99 | 1,201,027 | +0.57(+0.38%) |
Feb 15, 2022 | 150.41 | 152.61 | 150.07 | 152.42 | 1,580,163 | +3.39(+2.27%) |
Feb 14, 2022 | 150.05 | 150.84 | 148.09 | 149.03 | 2,094,636 | -0.68(-0.45%) |
Feb 11, 2022 | 150.53 | 152.35 | 148.56 | 149.71 | 2,215,973 | -0.61(-0.41%) |
Feb 10, 2022 | 150.28 | 153.80 | 149.36 | 150.32 | 1,791,717 | -1.84(-1.21%) |
Feb 09, 2022 | 151.36 | 152.26 | 151.05 | 152.16 | 1,224,736 | +1.83(+1.22%) |
Feb 08, 2022 | 148.59 | 150.64 | 148.54 | 150.33 | 1,608,673 | +2.06(+1.39%) |
Feb 07, 2022 | 147.82 | 149.39 | 147.52 | 148.27 | 1,655,972 | +0.38(+0.26%) |
Feb 04, 2022 | 147.29 | 148.89 | 145.42 | 147.89 | 1,320,227 | +0.39(+0.27%) |
Feb 03, 2022 | 148.32 | 147.28 | 147.50 | 1,993,491 | -2.14(-1.43%) | |
Feb 02, 2022 | 150.81 | 150.81 | 148.12 | 149.63 | 2,735,501 | -0.93(-0.62%) |