Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 138.32 | 139.92 | 132.35 | 132.51 | 14,458,817 | -8.06(-5.74%) |
Apr 28, 2022 | 135.53 | 143.43 | 131.98 | 140.57 | 32,791,662 | +12.42(+9.69%) |
Apr 27, 2022 | 124.10 | 131.01 | 123.94 | 128.16 | 14,571,229 | +1.52(+1.20%) |
Apr 26, 2022 | 128.08 | 129.34 | 125.81 | 126.64 | 9,757,935 | -2.91(-2.25%) |
Apr 25, 2022 | 124.57 | 129.78 | 124.18 | 129.55 | 10,206,774 | +3.57(+2.83%) |
Apr 22, 2022 | 129.13 | 130.27 | 125.83 | 125.98 | 9,078,643 | -3.13(-2.42%) |
Apr 21, 2022 | 135.02 | 136.26 | 128.31 | 129.11 | 9,034,207 | -4.01(-3.01%) |
Apr 20, 2022 | 135.85 | 137.37 | 132.86 | 133.13 | 8,149,551 | -0.67(-0.50%) |
Apr 19, 2022 | 131.69 | 134.13 | 130.47 | 133.80 | 7,605,661 | +1.64(+1.24%) |
Apr 18, 2022 | 128.65 | 133.14 | 128.59 | 132.16 | 9,258,727 | +2.29(+1.76%) |
Apr 14, 2022 | 133.80 | 134.28 | 129.66 | 129.87 | 8,436,262 | -3.41(-2.56%) |
Apr 13, 2022 | 130.47 | 135.26 | 129.47 | 133.28 | 11,005,151 | +4.18(+3.24%) |
Apr 12, 2022 | 130.83 | 132.96 | 128.54 | 129.09 | 11,164,054 | +0.69(+0.54%) |
Apr 11, 2022 | 127.39 | 130.54 | 126.82 | 128.40 | 11,815,146 | -1.26(-0.97%) |
Apr 08, 2022 | 131.42 | 132.77 | 129.35 | 129.66 | 13,696,463 | -2.40(-1.82%) |
Apr 07, 2022 | 132.60 | 134.22 | 129.88 | 132.06 | 10,749,620 | -0.06(-0.04%) |
Apr 06, 2022 | 135.56 | 135.65 | 130.40 | 132.12 | 22,188,056 | -5.86(-4.25%) |
Apr 05, 2022 | 144.01 | 144.20 | 137.80 | 137.98 | 16,818,300 | -7.92(-5.43%) |
Apr 04, 2022 | 140.15 | 146.21 | 139.12 | 145.91 | 12,797,835 | +6.47(+4.64%) |
Apr 01, 2022 | 144.13 | 145.01 | 135.24 | 139.44 | 20,847,204 | -5.53(-3.82%) |
Mar 31, 2022 | 145.02 | 147.17 | 143.27 | 144.97 | 14,086,543 | +0.09(+0.06%) |
Mar 30, 2022 | 151.20 | 152.03 | 143.99 | 144.88 | 15,571,737 | -7.91(-5.18%) |
Mar 29, 2022 | 152.92 | 153.01 | 148.60 | 152.79 | 10,760,157 | +2.49(+1.65%) |
Mar 28, 2022 | 148.46 | 150.35 | 146.13 | 150.31 | 9,980,390 | +0.42(+0.28%) |
Mar 25, 2022 | 149.85 | 150.32 | 147.20 | 149.89 | 7,594,116 | -0.43(-0.28%) |
Mar 24, 2022 | 146.37 | 150.41 | 145.70 | 150.32 | 9,760,160 | +5.30(+3.66%) |
Mar 23, 2022 | 148.09 | 149.13 | 144.74 | 145.01 | 7,637,732 | -4.50(-3.01%) |
Mar 22, 2022 | 147.46 | 151.72 | 146.81 | 149.51 | 7,622,891 | +1.92(+1.30%) |
Mar 21, 2022 | 146.08 | 149.60 | 144.96 | 147.59 | 9,471,612 | +1.52(+1.04%) |
Mar 18, 2022 | 144.68 | 148.01 | 141.35 | 146.08 | 19,461,442 | +1.10(+0.76%) |
Mar 17, 2022 | 141.52 | 145.08 | 139.05 | 144.97 | 9,066,092 | +2.26(+1.58%) |
Mar 16, 2022 | 139.41 | 143.77 | 136.19 | 142.72 | 12,368,303 | +5.92(+4.33%) |
Mar 15, 2022 | 135.18 | 137.01 | 131.90 | 136.80 | 14,640,426 | +2.77(+2.07%) |
Mar 14, 2022 | 143.05 | 143.51 | 133.25 | 134.03 | 17,012,162 | -10.48(-7.25%) |
Mar 11, 2022 | 149.83 | 150.18 | 144.21 | 144.51 | 7,795,096 | -2.15(-1.47%) |
Mar 10, 2022 | 146.12 | 147.32 | 142.60 | 146.66 | 9,366,596 | -2.37(-1.59%) |
Mar 09, 2022 | 147.99 | 150.34 | 146.25 | 149.03 | 9,771,841 | +6.02(+4.21%) |
Mar 08, 2022 | 142.92 | 150.20 | 140.28 | 143.01 | 12,524,701 | +0.63(+0.44%) |
Mar 07, 2022 | 153.98 | 154.77 | 142.29 | 142.38 | 14,114,861 | -11.53(-7.49%) |
Mar 04, 2022 | 155.43 | 157.53 | 151.67 | 153.92 | 9,550,066 | -2.93(-1.87%) |
Mar 03, 2022 | 161.90 | 162.04 | 156.04 | 156.85 | 9,001,048 | -3.70(-2.30%) |
Mar 02, 2022 | 156.76 | 161.73 | 155.90 | 160.55 | 7,690,716 | +5.92(+3.83%) |
Mar 01, 2022 | 161.50 | 162.33 | 152.77 | 154.63 | 11,338,462 | -7.84(-4.83%) |
Feb 28, 2022 | 158.99 | 163.42 | 158.89 | 162.47 | 11,255,791 | +1.00(+0.62%) |
Feb 25, 2022 | 158.34 | 161.62 | 157.99 | 161.47 | 7,780,815 | +2.79(+1.76%) |
Feb 24, 2022 | 148.21 | 159.04 | 147.17 | 158.69 | 13,298,406 | +6.01(+3.94%) |
Feb 23, 2022 | 157.43 | 159.80 | 152.39 | 152.68 | 10,308,311 | -4.03(-2.57%) |
Feb 22, 2022 | 154.98 | 160.56 | 154.55 | 156.71 | 10,399,138 | -1.65(-1.04%) |
Feb 18, 2022 | 158.36 | 0 | +0.79(+0.50%) | |||
Feb 17, 2022 | 160.48 | 161.32 | 157.47 | 157.57 | 9,393,401 | -5.48(-3.36%) |
Feb 16, 2022 | 161.24 | 163.62 | 158.95 | 163.05 | 9,579,100 | -0.38(-0.23%) |
Feb 15, 2022 | 159.65 | 164.33 | 158.94 | 163.43 | 11,750,246 | +7.44(+4.77%) |
Feb 14, 2022 | 156.20 | 158.56 | 153.49 | 155.99 | 8,866,943 | +0.46(+0.30%) |
Feb 11, 2022 | 165.03 | 165.77 | 154.50 | 155.53 | 14,367,192 | -8.91(-5.42%) |
Feb 10, 2022 | 169.47 | 171.92 | 163.85 | 164.44 | 15,189,044 | -9.33(-5.37%) |
Feb 09, 2022 | 171.36 | 173.82 | 169.05 | 173.77 | 10,225,060 | +5.06(+3.00%) |
Feb 08, 2022 | 164.66 | 169.37 | 164.35 | 168.71 | 10,751,011 | +3.31(+2.00%) |
Feb 07, 2022 | 169.73 | 170.65 | 164.79 | 165.40 | 10,932,797 | -4.14(-2.44%) |
Feb 04, 2022 | 169.09 | 172.32 | 167.03 | 169.54 | 16,628,776 | +0.35(+0.21%) |
Feb 03, 2022 | 170.79 | 167.48 | 169.19 | 38,101,428 | -8.60(-4.84%) | |
Feb 02, 2022 | 170.93 | 178.20 | 170.28 | 177.79 | 26,941,840 | +11.64(+7.01%) |