Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 142.32 | 144.32 | 139.45 | 139.69 | 2,601,119 | -2.75(-1.93%) |
Apr 28, 2022 | 140.73 | 142.63 | 138.97 | 142.44 | 2,568,262 | +2.09(+1.49%) |
Apr 27, 2022 | 138.46 | 141.49 | 138.19 | 140.35 | 2,003,961 | +1.86(+1.34%) |
Apr 26, 2022 | 139.84 | 141.55 | 138.22 | 138.49 | 2,401,004 | -3.17(-2.24%) |
Apr 25, 2022 | 140.53 | 141.68 | 137.47 | 141.66 | 1,978,215 | +0.99(+0.71%) |
Apr 22, 2022 | 143.04 | 143.48 | 140.53 | 140.67 | 1,718,287 | -3.77(-2.61%) |
Apr 21, 2022 | 146.11 | 147.63 | 143.71 | 144.44 | 2,381,432 | +0.55(+0.38%) |
Apr 20, 2022 | 141.95 | 145.02 | 141.95 | 143.89 | 1,904,595 | +3.48(+2.48%) |
Apr 19, 2022 | 136.51 | 140.70 | 135.62 | 140.41 | 1,906,863 | +4.92(+3.63%) |
Apr 18, 2022 | 134.54 | 136.88 | 134.47 | 135.49 | 1,620,680 | +0.72(+0.54%) |
Apr 14, 2022 | 135.82 | 137.46 | 134.28 | 134.76 | 1,903,000 | -1.79(-1.31%) |
Apr 13, 2022 | 135.41 | 137.46 | 135.41 | 136.56 | 1,589,068 | +0.91(+0.67%) |
Apr 12, 2022 | 137.64 | 139.64 | 134.87 | 135.64 | 1,833,603 | -1.40(-1.02%) |
Apr 11, 2022 | 139.34 | 140.90 | 136.81 | 137.04 | 1,868,457 | -2.80(-2.00%) |
Apr 08, 2022 | 140.26 | 141.89 | 139.15 | 139.84 | 1,707,133 | -0.66(-0.47%) |
Apr 07, 2022 | 138.38 | 141.25 | 137.64 | 140.51 | 1,856,317 | +0.97(+0.70%) |
Apr 06, 2022 | 139.05 | 139.94 | 137.59 | 139.53 | 2,804,567 | -1.69(-1.19%) |
Apr 05, 2022 | 145.19 | 145.72 | 140.54 | 141.22 | 2,124,882 | -4.15(-2.86%) |
Apr 04, 2022 | 145.37 | 145.49 | 142.87 | 145.37 | 1,489,892 | -0.86(-0.59%) |
Apr 01, 2022 | 147.81 | 147.81 | 144.87 | 146.23 | 2,178,988 | +0.05(+0.03%) |
Mar 31, 2022 | 149.36 | 150.61 | 146.02 | 146.18 | 2,373,516 | -3.56(-2.38%) |
Mar 30, 2022 | 150.58 | 151.53 | 149.08 | 149.74 | 1,343,488 | -1.99(-1.31%) |
Mar 29, 2022 | 150.71 | 152.20 | 149.56 | 151.74 | 1,589,281 | +3.20(+2.15%) |
Mar 28, 2022 | 147.62 | 148.54 | 146.55 | 148.54 | 1,287,152 | +0.03(+0.02%) |
Mar 25, 2022 | 148.12 | 149.10 | 147.22 | 148.51 | 1,242,138 | +0.94(+0.64%) |
Mar 24, 2022 | 147.76 | 148.00 | 146.76 | 147.57 | 1,119,451 | +0.74(+0.51%) |
Mar 23, 2022 | 148.38 | 149.24 | 146.74 | 146.82 | 1,382,705 | -2.72(-1.82%) |
Mar 22, 2022 | 150.04 | 150.27 | 148.53 | 149.54 | 1,277,215 | +0.63(+0.42%) |
Mar 21, 2022 | 150.34 | 150.60 | 147.67 | 148.91 | 2,008,159 | -0.94(-0.63%) |
Mar 18, 2022 | 149.55 | 150.23 | 145.94 | 149.86 | 2,898,822 | +0.86(+0.58%) |
Mar 17, 2022 | 146.34 | 149.02 | 145.46 | 149.00 | 1,443,000 | +1.30(+0.88%) |
Mar 16, 2022 | 146.39 | 148.77 | 144.52 | 147.70 | 1,964,667 | +2.96(+2.04%) |
Mar 15, 2022 | 144.66 | 145.20 | 142.62 | 144.74 | 1,600,571 | +1.74(+1.22%) |
Mar 14, 2022 | 142.46 | 145.27 | 141.75 | 143.00 | 1,641,957 | +1.48(+1.05%) |
Mar 11, 2022 | 143.87 | 144.80 | 141.34 | 141.52 | 1,401,562 | -1.23(-0.86%) |
Mar 10, 2022 | 139.75 | 143.58 | 142.75 | 1,850,332 | -0.10(-0.07%) | |
Mar 09, 2022 | 143.94 | 145.14 | 142.72 | 142.86 | 1,872,899 | +2.80(+2.00%) |
Mar 08, 2022 | 140.76 | 145.20 | 139.46 | 140.06 | 2,333,266 | +0.39(+0.28%) |
Mar 07, 2022 | 143.50 | 143.50 | 138.92 | 139.67 | 2,516,954 | -3.82(-2.66%) |
Mar 04, 2022 | 145.61 | 147.00 | 141.60 | 143.49 | 2,796,361 | -4.97(-3.35%) |
Mar 03, 2022 | 146.65 | 149.64 | 146.65 | 148.46 | 2,986,852 | +2.68(+1.84%) |
Mar 02, 2022 | 141.51 | 146.46 | 141.17 | 145.78 | 1,963,117 | +5.48(+3.91%) |
Mar 01, 2022 | 147.53 | 148.18 | 138.31 | 140.30 | 5,000,400 | -7.51(-5.08%) |
Feb 28, 2022 | 145.43 | 148.54 | 144.90 | 147.81 | 2,562,450 | +0.16(+0.11%) |
Feb 25, 2022 | 143.99 | 147.76 | 145.46 | 147.65 | 2,533,800 | +3.65(+2.53%) |
Feb 24, 2022 | 139.73 | 144.46 | 138.20 | 144.00 | 2,263,883 | +0.96(+0.67%) |
Feb 23, 2022 | 146.03 | 146.47 | 142.66 | 143.04 | 1,572,009 | -2.35(-1.62%) |
Feb 22, 2022 | 146.85 | 147.88 | 144.38 | 145.39 | 1,757,855 | -1.53(-1.04%) |
Feb 18, 2022 | 146.92 | 0 | +0.92(+0.63%) | |||
Feb 17, 2022 | 149.24 | 149.55 | 145.65 | 146.00 | 1,382,865 | -4.44(-2.95%) |
Feb 16, 2022 | 148.35 | 150.88 | 148.28 | 150.43 | 2,290,231 | +1.44(+0.96%) |
Feb 15, 2022 | 147.89 | 149.57 | 147.39 | 149.00 | 2,152,033 | +3.22(+2.21%) |
Feb 14, 2022 | 144.64 | 146.57 | 143.02 | 145.78 | 2,303,167 | +1.45(+1.00%) |
Feb 11, 2022 | 148.39 | 148.39 | 143.12 | 144.33 | 2,197,209 | -3.96(-2.67%) |
Feb 10, 2022 | 147.55 | 151.61 | 147.39 | 148.29 | 2,558,289 | -1.97(-1.31%) |
Feb 09, 2022 | 147.22 | 150.45 | 146.78 | 150.26 | 2,932,808 | +5.13(+3.53%) |
Feb 08, 2022 | 143.88 | 145.62 | 142.38 | 145.14 | 2,696,894 | +1.31(+0.91%) |
Feb 07, 2022 | 146.35 | 146.61 | 143.38 | 143.82 | 3,670,077 | -0.83(-0.58%) |
Feb 04, 2022 | 148.08 | 149.40 | 143.93 | 144.66 | 4,275,030 | -5.59(-3.72%) |
Feb 03, 2022 | 152.73 | 149.88 | 150.24 | 2,601,645 | -4.39(-2.84%) | |
Feb 02, 2022 | 153.07 | 155.05 | 152.27 | 154.63 | 1,634,285 | +1.94(+1.27%) |