Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 143.33 | 145.00 | 138.60 | 138.87 | 15,066,850 | -6.04(-4.17%) |
Apr 28, 2022 | 141.52 | 145.73 | 140.76 | 144.91 | 14,135,968 | +5.58(+4.00%) |
Apr 27, 2022 | 138.83 | 142.01 | 138.52 | 139.33 | 20,389,972 | +2.03(+1.48%) |
Apr 26, 2022 | 141.31 | 141.53 | 137.23 | 137.30 | 13,214,775 | -5.31(-3.72%) |
Apr 25, 2022 | 139.88 | 142.71 | 139.00 | 142.61 | 14,617,633 | +2.11(+1.50%) |
Apr 22, 2022 | 144.39 | 145.23 | 140.30 | 140.50 | 11,250,515 | -4.05(-2.80%) |
Apr 21, 2022 | 148.47 | 149.87 | 144.10 | 144.54 | 9,427,065 | -2.49(-1.70%) |
Apr 20, 2022 | 148.60 | 148.99 | 146.61 | 147.04 | 7,970,092 | -0.14(-0.09%) |
Apr 19, 2022 | 144.10 | 147.43 | 143.57 | 147.18 | 6,905,657 | +2.71(+1.88%) |
Apr 18, 2022 | 143.29 | 145.40 | 143.25 | 144.47 | 7,154,845 | +0.47(+0.33%) |
Apr 14, 2022 | 147.74 | 148.00 | 143.92 | 143.99 | 8,863,489 | -3.58(-2.43%) |
Apr 13, 2022 | 145.33 | 148.03 | 144.79 | 147.58 | 7,355,556 | +2.34(+1.61%) |
Apr 12, 2022 | 147.70 | 148.81 | 144.69 | 145.24 | 11,288,740 | -0.65(-0.44%) |
Apr 11, 2022 | 147.78 | 147.97 | 145.69 | 145.89 | 10,995,505 | -3.77(-2.52%) |
Apr 08, 2022 | 151.10 | 151.46 | 149.34 | 149.66 | 13,419,485 | -2.12(-1.40%) |
Apr 07, 2022 | 150.74 | 152.80 | 149.71 | 151.78 | 11,811,567 | +0.24(+0.16%) |
Apr 06, 2022 | 152.63 | 152.99 | 150.20 | 151.54 | 17,424,938 | -3.67(-2.37%) |
Apr 05, 2022 | 157.87 | 158.23 | 154.68 | 155.22 | 12,010,180 | -3.34(-2.11%) |
Apr 04, 2022 | 156.00 | 158.63 | 155.94 | 158.56 | 11,738,624 | +2.96(+1.90%) |
Apr 01, 2022 | 156.22 | 156.58 | 153.86 | 155.60 | 14,364,009 | -0.46(-0.30%) |
Mar 31, 2022 | 158.39 | 158.68 | 155.83 | 156.06 | 9,890,542 | -2.35(-1.48%) |
Mar 30, 2022 | 159.72 | 160.18 | 157.57 | 158.41 | 9,513,907 | -2.14(-1.33%) |
Mar 29, 2022 | 159.05 | 160.70 | 157.91 | 160.55 | 9,630,374 | +3.34(+2.12%) |
Mar 28, 2022 | 154.65 | 157.28 | 154.25 | 157.21 | 9,467,128 | +1.85(+1.19%) |
Mar 25, 2022 | 155.70 | 155.91 | 153.42 | 155.37 | 7,574,487 | -0.09(-0.06%) |
Mar 24, 2022 | 152.36 | 155.49 | 151.85 | 155.45 | 7,259,131 | +3.94(+2.60%) |
Mar 23, 2022 | 152.45 | 153.85 | 151.37 | 151.51 | 6,291,054 | -2.37(-1.54%) |
Mar 22, 2022 | 151.81 | 154.68 | 151.60 | 153.88 | 8,902,970 | +2.18(+1.44%) |
Mar 21, 2022 | 151.17 | 152.51 | 149.71 | 151.70 | 11,375,922 | -0.29(-0.19%) |
Mar 18, 2022 | 148.41 | 152.26 | 147.69 | 151.99 | 14,231,522 | +3.05(+2.05%) |
Mar 17, 2022 | 147.10 | 149.04 | 146.31 | 148.94 | 9,447,002 | +1.05(+0.71%) |
Mar 16, 2022 | 145.05 | 147.95 | 142.75 | 147.89 | 13,862,545 | +4.66(+3.25%) |
Mar 15, 2022 | 139.68 | 143.52 | 139.22 | 143.24 | 11,729,105 | +4.66(+3.36%) |
Mar 14, 2022 | 140.55 | 142.15 | 138.18 | 138.58 | 14,668,504 | -2.62(-1.85%) |
Mar 11, 2022 | 145.00 | 145.37 | 140.98 | 141.20 | 10,946,217 | -2.53(-1.76%) |
Mar 10, 2022 | 143.70 | 144.13 | 141.55 | 143.73 | 13,995,446 | -2.56(-1.75%) |
Mar 09, 2022 | 144.54 | 146.95 | 143.38 | 146.29 | 18,019,804 | +5.57(+3.96%) |
Mar 08, 2022 | 141.02 | 145.09 | 138.64 | 140.72 | 18,822,554 | -0.69(-0.49%) |
Mar 07, 2022 | 146.65 | 147.33 | 141.33 | 141.41 | 16,757,902 | -5.37(-3.66%) |
Mar 04, 2022 | 148.23 | 148.84 | 145.61 | 146.78 | 13,637,150 | -2.62(-1.75%) |
Mar 03, 2022 | 152.47 | 152.48 | 148.63 | 149.39 | 11,967,506 | -1.80(-1.19%) |
Mar 02, 2022 | 149.08 | 151.82 | 147.92 | 151.20 | 13,055,157 | +3.21(+2.17%) |
Mar 01, 2022 | 150.44 | 151.22 | 146.84 | 147.99 | 15,298,152 | -3.02(-2.00%) |
Feb 28, 2022 | 149.68 | 151.65 | 148.43 | 151.01 | 17,761,352 | -0.27(-0.18%) |
Feb 25, 2022 | 149.48 | 151.33 | 148.69 | 151.28 | 14,437,493 | +2.03(+1.36%) |
Feb 24, 2022 | 139.37 | 149.36 | 138.91 | 149.26 | 26,305,300 | +4.93(+3.42%) |
Feb 23, 2022 | 149.57 | 149.97 | 144.17 | 144.33 | 19,363,222 | -3.71(-2.50%) |
Feb 22, 2022 | 147.84 | 150.40 | 146.41 | 148.03 | 13,717,110 | -1.38(-0.92%) |
Feb 18, 2022 | 149.41 | 0 | -1.53(-1.01%) | |||
Feb 17, 2022 | 154.15 | 154.30 | 150.65 | 150.94 | 12,705,236 | -4.66(-2.99%) |
Feb 16, 2022 | 154.70 | 156.14 | 153.01 | 155.60 | 10,362,356 | -0.16(-0.10%) |
Feb 15, 2022 | 154.05 | 155.86 | 153.51 | 155.75 | 12,466,279 | +3.99(+2.63%) |
Feb 14, 2022 | 151.41 | 152.99 | 150.00 | 151.77 | 20,929,842 | -0.05(-0.03%) |
Feb 11, 2022 | 156.75 | 157.44 | 151.24 | 151.81 | 17,792,700 | -4.78(-3.05%) |
Feb 10, 2022 | 157.61 | 160.28 | 155.77 | 156.60 | 16,163,305 | -4.20(-2.62%) |
Feb 09, 2022 | 159.34 | 160.85 | 158.69 | 160.80 | 9,081,562 | +3.49(+2.22%) |
Feb 08, 2022 | 154.90 | 157.74 | 154.54 | 157.31 | 10,783,547 | +1.92(+1.24%) |
Feb 07, 2022 | 156.55 | 157.48 | 154.79 | 155.39 | 7,463,132 | -1.04(-0.66%) |
Feb 04, 2022 | 154.97 | 157.80 | 154.31 | 156.43 | 15,161,969 | +0.63(+0.40%) |
Feb 03, 2022 | 158.19 | 155.23 | 155.80 | 14,213,193 | -4.66(-2.90%) | |
Feb 02, 2022 | 159.51 | 160.71 | 158.43 | 160.46 | 12,994,140 | +1.29(+0.81%) |