Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 159.73 | 160.75 | 153.67 | 154.03 | 2,218,027 | -5.88(-3.68%) |
Apr 28, 2022 | 157.54 | 161.23 | 155.43 | 159.91 | 1,792,296 | +4.13(+2.65%) |
Apr 27, 2022 | 150.46 | 156.47 | 149.69 | 155.79 | 2,536,523 | +5.30(+3.52%) |
Apr 26, 2022 | 153.85 | 155.58 | 150.06 | 150.49 | 1,862,285 | -4.19(-2.71%) |
Apr 25, 2022 | 151.72 | 155.01 | 149.38 | 154.68 | 2,350,071 | +2.57(+1.69%) |
Apr 22, 2022 | 154.74 | 156.21 | 151.69 | 152.11 | 1,708,008 | -3.58(-2.30%) |
Apr 21, 2022 | 165.36 | 166.63 | 155.54 | 155.69 | 2,286,635 | -5.90(-3.65%) |
Apr 20, 2022 | 162.47 | 164.87 | 161.45 | 161.59 | 2,130,344 | -0.23(-0.14%) |
Apr 19, 2022 | 156.10 | 162.02 | 155.41 | 161.82 | 2,222,004 | +6.52(+4.20%) |
Apr 18, 2022 | 154.48 | 158.72 | 153.80 | 155.30 | 1,475,708 | +0.98(+0.64%) |
Apr 14, 2022 | 153.21 | 156.05 | 152.65 | 154.32 | 2,370,409 | +1.64(+1.07%) |
Apr 13, 2022 | 145.22 | 153.03 | 144.49 | 152.68 | 2,522,966 | +8.98(+6.25%) |
Apr 12, 2022 | 143.82 | 145.76 | 142.69 | 143.71 | 1,712,128 | +1.17(+0.82%) |
Apr 11, 2022 | 143.13 | 146.00 | 142.47 | 142.53 | 1,174,505 | -1.77(-1.22%) |
Apr 08, 2022 | 143.54 | 145.86 | 142.67 | 144.30 | 1,660,183 | -0.07(-0.05%) |
Apr 07, 2022 | 144.12 | 145.25 | 140.99 | 144.37 | 3,305,685 | -0.06(-0.04%) |
Apr 06, 2022 | 148.79 | 148.79 | 143.64 | 144.43 | 2,048,273 | -5.89(-3.92%) |
Apr 05, 2022 | 151.42 | 152.40 | 148.99 | 150.32 | 1,608,770 | -0.78(-0.52%) |
Apr 04, 2022 | 148.78 | 151.67 | 147.77 | 151.10 | 1,789,740 | +1.62(+1.08%) |
Apr 01, 2022 | 151.87 | 152.59 | 148.63 | 149.49 | 1,477,058 | -1.02(-0.68%) |
Mar 31, 2022 | 151.50 | 153.84 | 150.30 | 150.51 | 1,829,638 | -1.40(-0.92%) |
Mar 30, 2022 | 152.57 | 154.51 | 151.28 | 151.91 | 1,723,555 | -2.14(-1.39%) |
Mar 29, 2022 | 152.35 | 154.80 | 151.84 | 154.05 | 2,538,969 | +4.59(+3.07%) |
Mar 28, 2022 | 150.77 | 150.88 | 147.80 | 149.46 | 1,261,042 | -0.81(-0.54%) |
Mar 25, 2022 | 150.98 | 152.59 | 149.74 | 150.27 | 1,083,423 | -0.39(-0.26%) |
Mar 24, 2022 | 147.21 | 150.82 | 146.56 | 150.66 | 1,189,579 | +3.45(+2.34%) |
Mar 23, 2022 | 148.36 | 149.62 | 147.17 | 147.21 | 1,277,871 | -2.99(-1.99%) |
Mar 22, 2022 | 150.48 | 152.25 | 148.50 | 150.19 | 2,362,756 | +1.06(+0.71%) |
Mar 21, 2022 | 149.34 | 149.88 | 146.82 | 149.13 | 1,871,075 | -1.43(-0.95%) |
Mar 18, 2022 | 148.99 | 152.01 | 148.01 | 150.56 | 3,085,177 | +0.65(+0.43%) |
Mar 17, 2022 | 146.44 | 150.00 | 146.44 | 149.91 | 1,681,858 | +0.35(+0.23%) |
Mar 16, 2022 | 145.03 | 149.87 | 144.52 | 149.57 | 4,327,246 | +6.50(+4.54%) |
Mar 15, 2022 | 142.33 | 144.54 | 141.26 | 143.07 | 1,594,441 | +2.66(+1.89%) |
Mar 14, 2022 | 142.03 | 142.74 | 139.11 | 140.41 | 1,599,682 | -0.21(-0.15%) |
Mar 11, 2022 | 143.41 | 144.62 | 140.38 | 140.62 | 1,698,616 | -1.16(-0.82%) |
Mar 10, 2022 | 134.39 | 143.16 | 141.78 | 3,336,243 | +4.38(+3.19%) | |
Mar 09, 2022 | 137.38 | 139.53 | 136.34 | 137.40 | 3,196,930 | +4.56(+3.44%) |
Mar 08, 2022 | 129.91 | 137.07 | 127.83 | 132.83 | 5,072,809 | +4.79(+3.74%) |
Mar 07, 2022 | 136.72 | 136.88 | 127.73 | 128.04 | 4,242,245 | -8.51(-6.23%) |
Mar 04, 2022 | 138.79 | 139.96 | 132.18 | 136.55 | 4,547,791 | -4.30(-3.06%) |
Mar 03, 2022 | 146.93 | 147.63 | 139.86 | 140.86 | 2,707,695 | -3.87(-2.67%) |
Mar 02, 2022 | 142.63 | 145.81 | 142.63 | 144.73 | 2,083,516 | +3.71(+2.63%) |
Mar 01, 2022 | 146.18 | 147.02 | 139.91 | 141.02 | 3,183,979 | -6.64(-4.49%) |
Feb 28, 2022 | 146.03 | 148.93 | 143.71 | 147.65 | 3,239,247 | -1.80(-1.20%) |
Feb 25, 2022 | 145.81 | 149.46 | 144.55 | 149.45 | 1,965,093 | +4.54(+3.14%) |
Feb 24, 2022 | 137.84 | 145.47 | 136.91 | 144.91 | 3,377,494 | +2.70(+1.90%) |
Feb 23, 2022 | 147.13 | 147.28 | 141.91 | 142.21 | 3,173,352 | -3.76(-2.58%) |
Feb 22, 2022 | 148.78 | 149.38 | 144.71 | 145.97 | 3,016,169 | -3.22(-2.16%) |
Feb 18, 2022 | 149.19 | 0 | -2.61(-1.72%) | |||
Feb 17, 2022 | 152.88 | 154.42 | 148.81 | 151.80 | 3,156,443 | -3.27(-2.11%) |
Feb 16, 2022 | 156.62 | 159.66 | 153.74 | 155.07 | 4,847,897 | -1.65(-1.05%) |
Feb 15, 2022 | 152.74 | 157.80 | 152.74 | 156.72 | 5,015,138 | +6.52(+4.34%) |
Feb 14, 2022 | 148.55 | 153.25 | 148.55 | 150.20 | 4,448,193 | +1.88(+1.27%) |
Feb 11, 2022 | 153.44 | 154.53 | 148.04 | 148.32 | 2,821,379 | -4.63(-3.03%) |
Feb 10, 2022 | 150.73 | 155.22 | 149.62 | 152.95 | 2,571,974 | +1.05(+0.69%) |
Feb 09, 2022 | 153.59 | 156.21 | 151.65 | 151.90 | 2,732,608 | -0.24(-0.16%) |
Feb 08, 2022 | 148.04 | 152.45 | 147.44 | 152.14 | 3,127,653 | +4.70(+3.19%) |
Feb 07, 2022 | 145.29 | 148.26 | 144.58 | 147.44 | 2,753,224 | +3.12(+2.16%) |
Feb 04, 2022 | 142.26 | 145.95 | 141.31 | 144.32 | 3,317,377 | +1.34(+0.94%) |
Feb 03, 2022 | 143.00 | 144.68 | 142.98 | 2,861,687 | -0.44(-0.30%) | |
Feb 02, 2022 | 144.81 | 144.81 | 141.58 | 143.42 | 2,762,662 | -1.12(-0.77%) |