Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 130.48 | 133.41 | 128.94 | 129.12 | 918,911 | -1.92(-1.47%) |
Apr 28, 2022 | 132.94 | 133.15 | 129.26 | 131.04 | 1,236,028 | -1.59(-1.20%) |
Apr 27, 2022 | 130.30 | 134.80 | 130.24 | 132.64 | 1,468,604 | +2.65(+2.04%) |
Apr 26, 2022 | 130.95 | 131.90 | 129.76 | 129.98 | 1,220,749 | -1.82(-1.38%) |
Apr 25, 2022 | 132.72 | 132.85 | 128.59 | 131.81 | 850,699 | -0.55(-0.42%) |
Apr 22, 2022 | 135.36 | 135.87 | 132.24 | 132.36 | 1,287,271 | -4.29(-3.14%) |
Apr 21, 2022 | 136.77 | 138.84 | 131.59 | 136.65 | 2,383,728 | +3.08(+2.30%) |
Apr 20, 2022 | 131.63 | 134.50 | 131.48 | 133.57 | 1,199,997 | +2.48(+1.89%) |
Apr 19, 2022 | 129.04 | 132.13 | 128.54 | 131.09 | 1,094,635 | +2.55(+1.98%) |
Apr 18, 2022 | 130.90 | 131.64 | 128.17 | 128.55 | 1,154,321 | -2.59(-1.97%) |
Apr 14, 2022 | 133.21 | 133.21 | 130.56 | 131.13 | 691,400 | -1.09(-0.82%) |
Apr 13, 2022 | 132.15 | 132.97 | 130.86 | 132.22 | 928,042 | -0.21(-0.16%) |
Apr 12, 2022 | 132.02 | 134.25 | 131.85 | 132.43 | 896,857 | -0.12(-0.09%) |
Apr 11, 2022 | 134.95 | 135.38 | 132.32 | 132.55 | 800,458 | -2.52(-1.86%) |
Apr 08, 2022 | 133.82 | 135.81 | 133.32 | 135.07 | 1,249,324 | +2.00(+1.50%) |
Apr 07, 2022 | 128.74 | 133.25 | 128.74 | 133.07 | 1,275,258 | +3.38(+2.60%) |
Apr 06, 2022 | 128.59 | 129.97 | 127.68 | 129.69 | 1,220,511 | +0.73(+0.57%) |
Apr 05, 2022 | 128.80 | 130.53 | 128.46 | 128.96 | 1,504,469 | -0.20(-0.16%) |
Apr 04, 2022 | 129.22 | 130.40 | 128.01 | 129.16 | 1,536,973 | -1.72(-1.31%) |
Apr 01, 2022 | 131.58 | 131.71 | 128.35 | 130.88 | 1,652,238 | -0.51(-0.39%) |
Mar 31, 2022 | 133.42 | 134.25 | 131.38 | 131.39 | 1,224,054 | -2.02(-1.51%) |
Mar 30, 2022 | 135.65 | 135.89 | 132.60 | 133.41 | 1,065,073 | -2.33(-1.72%) |
Mar 29, 2022 | 139.77 | 140.41 | 135.23 | 135.74 | 1,551,444 | -3.37(-2.42%) |
Mar 28, 2022 | 138.33 | 139.16 | 137.34 | 139.11 | 731,609 | +0.79(+0.57%) |
Mar 25, 2022 | 136.36 | 138.32 | 136.11 | 138.32 | 712,618 | +2.01(+1.47%) |
Mar 24, 2022 | 136.67 | 138.36 | 135.91 | 136.32 | 1,206,312 | -0.35(-0.26%) |
Mar 23, 2022 | 137.09 | 137.53 | 135.41 | 136.67 | 1,758,058 | -1.36(-0.99%) |
Mar 22, 2022 | 138.21 | 140.36 | 137.32 | 138.03 | 1,672,591 | -0.07(-0.05%) |
Mar 21, 2022 | 138.86 | 139.82 | 137.57 | 138.10 | 1,456,652 | -1.16(-0.83%) |
Mar 18, 2022 | 140.33 | 140.58 | 136.92 | 139.26 | 1,926,715 | -0.10(-0.07%) |
Mar 17, 2022 | 137.04 | 139.39 | 137.02 | 139.36 | 1,435,966 | +1.80(+1.30%) |
Mar 16, 2022 | 135.98 | 137.77 | 135.15 | 137.56 | 1,250,836 | +1.57(+1.16%) |
Mar 15, 2022 | 133.13 | 136.10 | 132.97 | 135.99 | 1,325,223 | +3.40(+2.56%) |
Mar 14, 2022 | 131.82 | 133.20 | 131.42 | 132.59 | 1,312,522 | +1.70(+1.30%) |
Mar 11, 2022 | 130.75 | 133.54 | 130.75 | 130.89 | 1,497,909 | +0.35(+0.27%) |
Mar 10, 2022 | 129.07 | 131.09 | 128.16 | 130.54 | 723,229 | +0.38(+0.29%) |
Mar 09, 2022 | 130.87 | 132.01 | 128.98 | 130.16 | 921,369 | +1.23(+0.95%) |
Mar 08, 2022 | 129.81 | 131.41 | 127.92 | 128.93 | 1,284,564 | -1.73(-1.32%) |
Mar 07, 2022 | 132.17 | 132.17 | 129.07 | 130.66 | 1,170,184 | -1.49(-1.13%) |
Mar 04, 2022 | 129.34 | 132.62 | 129.34 | 132.15 | 990,606 | +1.78(+1.37%) |
Mar 03, 2022 | 129.30 | 130.70 | 128.10 | 130.36 | 1,033,348 | +0.99(+0.76%) |
Mar 02, 2022 | 126.65 | 131.11 | 126.65 | 129.38 | 1,470,918 | +2.73(+2.15%) |
Mar 01, 2022 | 125.44 | 126.71 | 124.42 | 126.65 | 1,037,619 | +0.62(+0.50%) |
Feb 28, 2022 | 124.41 | 126.44 | 124.41 | 126.02 | 1,195,504 | -0.87(-0.69%) |
Feb 25, 2022 | 125.03 | 127.39 | 126.00 | 126.90 | 1,075,886 | +2.56(+2.06%) |
Feb 24, 2022 | 121.22 | 124.50 | 120.74 | 124.33 | 1,256,573 | +0.40(+0.33%) |
Feb 23, 2022 | 122.59 | 126.76 | 122.28 | 123.93 | 1,410,548 | -1.40(-1.12%) |
Feb 22, 2022 | 125.54 | 127.22 | 124.18 | 125.33 | 1,144,619 | -0.80(-0.63%) |
Feb 18, 2022 | 126.13 | 0 | +2.17(+1.75%) | |||
Feb 17, 2022 | 125.94 | 126.15 | 123.89 | 123.96 | 2,197,511 | -2.50(-1.97%) |
Feb 16, 2022 | 125.42 | 127.14 | 124.49 | 126.46 | 1,151,027 | +0.59(+0.46%) |
Feb 15, 2022 | 126.24 | 127.03 | 124.52 | 125.87 | 1,333,409 | +0.79(+0.63%) |
Feb 14, 2022 | 126.36 | 126.36 | 124.56 | 125.08 | 1,271,209 | -2.00(-1.57%) |
Feb 11, 2022 | 128.03 | 129.54 | 126.65 | 127.08 | 1,132,577 | -1.29(-1.00%) |
Feb 10, 2022 | 130.20 | 131.47 | 127.96 | 128.37 | 1,360,365 | -2.96(-2.25%) |
Feb 09, 2022 | 129.99 | 132.03 | 129.93 | 131.32 | 998,785 | +2.18(+1.69%) |
Feb 08, 2022 | 127.16 | 129.33 | 126.47 | 129.14 | 1,050,537 | +2.22(+1.75%) |
Feb 07, 2022 | 128.23 | 128.46 | 125.03 | 126.93 | 1,300,307 | -1.77(-1.37%) |
Feb 04, 2022 | 130.72 | 132.43 | 128.33 | 128.69 | 1,294,861 | -2.17(-1.66%) |
Feb 03, 2022 | 132.76 | 130.18 | 130.86 | 2,416,527 | +0.38(+0.29%) | |
Feb 02, 2022 | 128.02 | 130.99 | 127.37 | 130.48 | 2,715,082 | +0.64(+0.50%) |