Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 146.10 | 146.92 | 142.02 | 142.27 | 4,257,522 | -4.46(-3.04%) |
Apr 28, 2022 | 145.45 | 147.35 | 143.51 | 146.73 | 4,151,987 | +2.51(+1.74%) |
Apr 27, 2022 | 144.28 | 145.73 | 143.35 | 144.22 | 3,719,517 | +0.27(+0.19%) |
Apr 26, 2022 | 146.60 | 146.87 | 143.89 | 143.95 | 3,107,501 | -3.53(-2.39%) |
Apr 25, 2022 | 146.18 | 147.66 | 144.16 | 147.48 | 3,582,375 | +0.44(+0.30%) |
Apr 22, 2022 | 150.59 | 150.68 | 146.92 | 147.04 | 4,013,971 | -4.12(-2.73%) |
Apr 21, 2022 | 154.62 | 154.84 | 150.85 | 151.16 | 2,717,692 | -2.22(-1.45%) |
Apr 20, 2022 | 153.05 | 154.16 | 152.83 | 153.38 | 2,650,401 | +0.97(+0.64%) |
Apr 19, 2022 | 149.85 | 152.65 | 149.85 | 152.40 | 2,346,411 | +2.65(+1.77%) |
Apr 18, 2022 | 149.75 | 150.56 | 149.07 | 149.75 | 1,992,629 | -0.32(-0.21%) |
Apr 14, 2022 | 151.29 | 152.01 | 150.02 | 150.07 | 1,798,793 | -1.03(-0.68%) |
Apr 13, 2022 | 149.55 | 151.28 | 149.55 | 151.10 | 2,028,265 | +1.69(+1.13%) |
Apr 12, 2022 | 150.45 | 151.75 | 148.93 | 149.41 | 2,591,391 | -0.50(-0.33%) |
Apr 11, 2022 | 150.64 | 151.52 | 149.74 | 149.91 | 1,610,091 | -1.47(-0.97%) |
Apr 08, 2022 | 151.00 | 152.26 | 150.51 | 151.38 | 2,419,752 | +0.32(+0.21%) |
Apr 07, 2022 | 150.44 | 151.68 | 149.35 | 151.06 | 1,360,085 | +0.46(+0.31%) |
Apr 06, 2022 | 150.32 | 151.07 | 149.50 | 150.60 | 2,073,214 | -0.76(-0.50%) |
Apr 05, 2022 | 152.65 | 153.49 | 150.96 | 151.36 | 1,730,369 | -1.63(-1.07%) |
Apr 04, 2022 | 152.75 | 153.11 | 151.96 | 152.99 | 1,880,442 | +0.33(+0.21%) |
Apr 01, 2022 | 152.86 | 152.98 | 151.42 | 152.66 | 2,250,635 | +0.49(+0.32%) |
Mar 31, 2022 | 154.06 | 154.57 | 152.09 | 152.17 | 2,333,427 | -2.10(-1.36%) |
Mar 30, 2022 | 155.05 | 155.36 | 153.53 | 154.28 | 2,127,838 | -1.19(-0.76%) |
Mar 29, 2022 | 154.25 | 155.57 | 153.97 | 155.46 | 1,972,398 | +2.54(+1.66%) |
Mar 28, 2022 | 152.23 | 152.92 | 151.23 | 152.92 | 2,013,992 | +0.45(+0.30%) |
Mar 25, 2022 | 151.81 | 152.54 | 151.09 | 152.47 | 1,024,139 | +1.03(+0.68%) |
Mar 24, 2022 | 150.24 | 151.46 | 149.73 | 151.44 | 987,830 | +1.75(+1.17%) |
Mar 23, 2022 | 151.20 | 151.41 | 149.66 | 149.69 | 1,868,315 | -2.17(-1.43%) |
Mar 22, 2022 | 151.26 | 152.17 | 151.21 | 151.86 | 2,083,416 | +1.26(+0.84%) |
Mar 21, 2022 | 150.88 | 151.73 | 149.62 | 150.60 | 2,621,384 | -0.42(-0.28%) |
Mar 18, 2022 | 149.54 | 151.18 | 149.23 | 151.02 | 2,591,017 | +0.96(+0.64%) |
Mar 17, 2022 | 147.58 | 150.06 | 147.44 | 150.06 | 3,210,681 | +1.87(+1.26%) |
Mar 16, 2022 | 146.50 | 148.20 | 144.98 | 148.19 | 4,433,984 | +2.75(+1.89%) |
Mar 15, 2022 | 143.76 | 145.67 | 143.54 | 145.45 | 3,461,497 | +2.31(+1.61%) |
Mar 14, 2022 | 144.29 | 145.15 | 142.55 | 143.14 | 2,865,546 | -0.53(-0.37%) |
Mar 11, 2022 | 146.00 | 146.45 | 143.56 | 143.67 | 2,176,563 | -1.53(-1.05%) |
Mar 10, 2022 | 143.81 | 145.46 | 143.55 | 145.20 | 2,793,292 | -0.28(-0.19%) |
Mar 09, 2022 | 145.00 | 146.31 | 144.61 | 145.47 | 4,287,887 | +3.02(+2.12%) |
Mar 08, 2022 | 143.78 | 145.83 | 142.44 | 142.46 | 5,885,005 | -1.03(-0.72%) |
Mar 07, 2022 | 147.15 | 147.35 | 143.38 | 143.49 | 4,649,017 | -4.08(-2.77%) |
Mar 04, 2022 | 147.05 | 147.67 | 145.83 | 147.57 | 4,232,142 | -0.89(-0.60%) |
Mar 03, 2022 | 149.46 | 149.77 | 147.41 | 148.46 | 4,764,030 | -0.31(-0.21%) |
Mar 02, 2022 | 146.52 | 149.38 | 146.49 | 148.77 | 5,840,433 | +3.10(+2.13%) |
Mar 01, 2022 | 147.57 | 148.43 | 144.73 | 145.67 | 7,611,442 | -2.55(-1.72%) |
Feb 28, 2022 | 146.92 | 148.90 | 146.44 | 148.21 | 6,423,871 | -0.87(-0.59%) |
Feb 25, 2022 | 145.55 | 149.11 | 146.37 | 149.09 | 6,695,361 | +3.90(+2.69%) |
Feb 24, 2022 | 140.81 | 145.35 | 140.40 | 145.19 | 8,357,695 | +1.37(+0.96%) |
Feb 23, 2022 | 147.02 | 147.43 | 143.64 | 143.81 | 4,969,256 | -2.26(-1.55%) |
Feb 22, 2022 | 147.30 | 147.96 | 145.06 | 146.07 | 4,718,575 | -1.47(-1.00%) |
Feb 18, 2022 | 147.54 | 0 | -0.56(-0.38%) | |||
Feb 17, 2022 | 149.66 | 149.90 | 147.85 | 148.10 | 3,176,695 | -2.71(-1.80%) |
Feb 16, 2022 | 149.70 | 151.23 | 149.38 | 150.81 | 4,149,929 | +0.50(+0.33%) |
Feb 15, 2022 | 149.32 | 150.43 | 149.16 | 150.31 | 3,071,956 | +2.26(+1.53%) |
Feb 14, 2022 | 149.30 | 149.66 | 147.08 | 148.05 | 4,404,291 | -1.19(-0.80%) |
Feb 11, 2022 | 151.32 | 152.32 | 148.68 | 149.24 | 4,396,913 | -2.00(-1.32%) |
Feb 10, 2022 | 151.82 | 154.17 | 150.54 | 151.24 | 5,141,733 | -2.42(-1.58%) |
Feb 09, 2022 | 152.55 | 153.81 | 152.38 | 153.66 | 4,131,439 | +2.56(+1.69%) |
Feb 08, 2022 | 149.86 | 151.39 | 149.35 | 151.11 | 3,630,935 | +1.37(+0.92%) |
Feb 07, 2022 | 149.82 | 150.87 | 149.43 | 149.73 | 2,998,227 | +0.10(+0.06%) |
Feb 04, 2022 | 149.16 | 150.79 | 148.13 | 149.64 | 5,577,207 | -0.13(-0.09%) |
Feb 03, 2022 | 150.73 | 151.45 | 149.57 | 149.77 | 5,509,306 | -1.92(-1.27%) |
Feb 02, 2022 | 150.84 | 151.98 | 150.16 | 151.69 | 5,176,876 | +0.98(+0.65%) |