Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 146.12 | 147.34 | 142.49 | 142.61 | 0 | -1.47(-1.02%) |
Apr 28, 2022 | 141.03 | 144.55 | 140.25 | 144.08 | 0 | +2.87(+2.03%) |
Apr 27, 2022 | 142.25 | 144.08 | 141.01 | 141.21 | 0 | -0.71(-0.50%) |
Apr 26, 2022 | 146.16 | 146.93 | 141.88 | 141.92 | 0 | -3.88(-2.66%) |
Apr 25, 2022 | 146.31 | 147.63 | 142.01 | 145.80 | 0 | -5.34(-3.53%) |
Apr 22, 2022 | 153.78 | 154.90 | 150.19 | 151.14 | 0 | -5.34(-3.41%) |
Apr 21, 2022 | 163.26 | 163.38 | 154.81 | 156.48 | 0 | -8.74(-5.29%) |
Apr 20, 2022 | 163.48 | 165.63 | 161.53 | 165.22 | 0 | +1.67(+1.02%) |
Apr 19, 2022 | 164.95 | 166.77 | 162.60 | 163.55 | 0 | -4.21(-2.51%) |
Apr 18, 2022 | 169.75 | 171.43 | 167.72 | 167.76 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 167.76 | 0 | +0.14(+0.08%) | |||
Apr 13, 2022 | 165.44 | 168.17 | 164.85 | 167.62 | 0 | +3.66(+2.23%) |
Apr 12, 2022 | 164.97 | 167.05 | 162.96 | 163.96 | 0 | +1.19(+0.73%) |
Apr 11, 2022 | 165.93 | 166.76 | 161.15 | 162.77 | 0 | -0.90(-0.55%) |
Apr 08, 2022 | 161.31 | 164.33 | 161.03 | 163.67 | 0 | +3.75(+2.34%) |
Apr 07, 2022 | 158.46 | 160.94 | 157.65 | 159.92 | 0 | +1.93(+1.22%) |
Apr 06, 2022 | 159.14 | 159.72 | 156.29 | 157.99 | 0 | -0.10(-0.06%) |
Apr 05, 2022 | 163.19 | 165.34 | 157.40 | 158.09 | 0 | -4.16(-2.56%) |
Apr 04, 2022 | 163.98 | 164.64 | 160.17 | 162.25 | 0 | -0.95(-0.58%) |
Apr 01, 2022 | 158.00 | 163.33 | 157.74 | 163.20 | 0 | +4.78(+3.02%) |
Mar 31, 2022 | 159.75 | 161.24 | 158.40 | 158.42 | 0 | -1.29(-0.81%) |
Mar 30, 2022 | 158.32 | 160.62 | 158.29 | 159.71 | 0 | +2.23(+1.42%) |
Mar 29, 2022 | 152.58 | 157.51 | 151.30 | 157.48 | 0 | +1.32(+0.85%) |
Mar 28, 2022 | 158.19 | 158.65 | 155.40 | 156.16 | 0 | -4.63(-2.88%) |
Mar 25, 2022 | 159.33 | 160.86 | 158.57 | 160.79 | 0 | +0.19(+0.12%) |
Mar 24, 2022 | 161.86 | 164.22 | 160.06 | 160.60 | 0 | +0.05(+0.03%) |
Mar 23, 2022 | 159.01 | 160.86 | 157.54 | 160.55 | 0 | +3.11(+1.98%) |
Mar 22, 2022 | 158.85 | 158.86 | 155.58 | 157.44 | 0 | -1.71(-1.07%) |
Mar 21, 2022 | 156.88 | 161.02 | 156.79 | 159.15 | 0 | +3.35(+2.15%) |
Mar 18, 2022 | 155.74 | 157.51 | 154.58 | 155.80 | 0 | -1.15(-0.73%) |
Mar 17, 2022 | 155.33 | 159.94 | 155.32 | 156.95 | 0 | +3.87(+2.53%) |
Mar 16, 2022 | 152.72 | 154.10 | 149.50 | 153.08 | 0 | -0.04(-0.03%) |
Mar 15, 2022 | 148.08 | 154.65 | 148.02 | 153.12 | 0 | +1.34(+0.88%) |
Mar 14, 2022 | 155.37 | 155.92 | 149.94 | 151.78 | 0 | -6.94(-4.37%) |
Mar 11, 2022 | 157.31 | 159.89 | 155.58 | 158.72 | 0 | -1.91(-1.19%) |
Mar 10, 2022 | 158.73 | 162.02 | 158.59 | 160.63 | 0 | +3.09(+1.96%) |
Mar 09, 2022 | 154.83 | 158.26 | 152.87 | 157.54 | 0 | -1.54(-0.97%) |
Mar 08, 2022 | 158.69 | 165.55 | 156.02 | 159.08 | 0 | +1.43(+0.91%) |
Mar 07, 2022 | 155.58 | 158.96 | 153.59 | 157.65 | 0 | +2.60(+1.68%) |
Mar 04, 2022 | 150.65 | 155.83 | 150.57 | 155.05 | 0 | +4.87(+3.24%) |
Mar 03, 2022 | 148.79 | 150.22 | 147.17 | 150.18 | 0 | +1.27(+0.85%) |
Mar 02, 2022 | 147.54 | 149.34 | 146.26 | 148.91 | 0 | -0.45(-0.30%) |
Mar 01, 2022 | 144.09 | 149.59 | 144.07 | 149.36 | 0 | +6.55(+4.59%) |
Feb 28, 2022 | 144.08 | 144.67 | 141.59 | 142.81 | 0 | -0.13(-0.09%) |
Feb 25, 2022 | 138.92 | 143.29 | 140.09 | 142.94 | 0 | +2.49(+1.77%) |
Feb 24, 2022 | 146.22 | 146.99 | 137.79 | 140.45 | 0 | -2.81(-1.96%) |
Feb 23, 2022 | 139.77 | 144.56 | 139.63 | 143.26 | 0 | +3.25(+2.32%) |
Feb 22, 2022 | 143.06 | 143.82 | 139.21 | 140.01 | 0 | -2.07(-1.46%) |
Feb 18, 2022 | 142.08 | 0 | -1.42(-0.99%) | |||
Feb 17, 2022 | 141.72 | 144.41 | 139.99 | 143.50 | 0 | +4.00(+2.87%) |
Feb 16, 2022 | 137.08 | 140.03 | 137.02 | 139.50 | 0 | +3.77(+2.78%) |
Feb 15, 2022 | 134.99 | 135.94 | 132.33 | 135.73 | 0 | -1.43(-1.04%) |
Feb 14, 2022 | 136.17 | 137.52 | 135.16 | 137.16 | 0 | +2.23(+1.65%) |
Feb 11, 2022 | 128.15 | 136.01 | 127.96 | 134.93 | 0 | +6.69(+5.22%) |
Feb 10, 2022 | 130.76 | 133.17 | 127.60 | 128.24 | 0 | -3.36(-2.55%) |
Feb 09, 2022 | 131.32 | 132.98 | 130.91 | 131.60 | 0 | +0.21(+0.16%) |
Feb 08, 2022 | 129.05 | 131.40 | 128.74 | 131.39 | 0 | +2.52(+1.96%) |
Feb 07, 2022 | 125.56 | 129.50 | 125.14 | 128.87 | 0 | +4.29(+3.44%) |
Feb 04, 2022 | 123.49 | 125.85 | 123.48 | 124.58 | 0 | +0.45(+0.36%) |
Feb 03, 2022 | 125.68 | 126.01 | 124.13 | 0 | -2.11(-1.67%) | |
Feb 02, 2022 | 126.93 | 128.20 | 125.07 | 126.24 | 0 | -0.22(-0.17%) |