Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 139.19 | 141.07 | 135.71 | 135.77 | 47,644 | -3.24(-2.33%) |
Apr 28, 2022 | 140.37 | 140.37 | 135.42 | 139.01 | 39,974 | +0.04(+0.03%) |
Apr 27, 2022 | 139.01 | 140.54 | 138.22 | 138.97 | 92,507 | +0.69(+0.50%) |
Apr 26, 2022 | 143.45 | 143.45 | 138.23 | 138.28 | 38,065 | -6.21(-4.30%) |
Apr 25, 2022 | 143.18 | 144.49 | 141.56 | 144.49 | 38,426 | +1.09(+0.76%) |
Apr 22, 2022 | 146.30 | 146.94 | 143.40 | 143.40 | 28,635 | -3.20(-2.18%) |
Apr 21, 2022 | 150.51 | 151.43 | 146.56 | 146.60 | 22,393 | -3.19(-2.13%) |
Apr 20, 2022 | 149.66 | 150.87 | 147.69 | 149.79 | 77,992 | +1.31(+0.88%) |
Apr 19, 2022 | 147.78 | 149.50 | 147.19 | 148.48 | 28,501 | +0.71(+0.48%) |
Apr 18, 2022 | 151.05 | 151.05 | 147.16 | 147.77 | 28,228 | -5.43(-3.54%) |
Apr 14, 2022 | 154.56 | 154.95 | 153.20 | 153.20 | 48,167 | -1.25(-0.81%) |
Apr 13, 2022 | 150.63 | 154.91 | 150.63 | 154.45 | 73,448 | +3.85(+2.56%) |
Apr 12, 2022 | 152.72 | 153.15 | 149.74 | 150.60 | 32,726 | -1.02(-0.67%) |
Apr 11, 2022 | 154.49 | 154.80 | 151.59 | 151.62 | 23,252 | -3.92(-2.52%) |
Apr 08, 2022 | 155.28 | 157.20 | 154.81 | 155.54 | 26,993 | +0.04(+0.03%) |
Apr 07, 2022 | 153.64 | 156.06 | 153.64 | 155.50 | 40,635 | +1.75(+1.14%) |
Apr 06, 2022 | 151.84 | 154.32 | 151.74 | 153.75 | 30,574 | +0.44(+0.29%) |
Apr 05, 2022 | 154.69 | 156.12 | 153.23 | 153.31 | 33,520 | -1.55(-1.00%) |
Apr 04, 2022 | 153.91 | 155.32 | 153.82 | 154.86 | 33,873 | +1.47(+0.96%) |
Apr 01, 2022 | 149.81 | 153.47 | 149.81 | 153.39 | 84,583 | +4.25(+2.85%) |
Mar 31, 2022 | 149.73 | 150.84 | 149.13 | 149.14 | 28,827 | -0.38(-0.25%) |
Mar 30, 2022 | 151.12 | 152.14 | 148.83 | 149.52 | 23,496 | -1.41(-0.93%) |
Mar 29, 2022 | 148.53 | 151.21 | 148.53 | 150.93 | 56,513 | +3.59(+2.44%) |
Mar 28, 2022 | 147.20 | 148.69 | 145.48 | 147.34 | 29,495 | -0.03(-0.02%) |
Mar 25, 2022 | 149.07 | 149.07 | 146.44 | 147.37 | 27,990 | -1.59(-1.07%) |
Mar 24, 2022 | 147.54 | 149.00 | 146.62 | 148.96 | 18,654 | +1.99(+1.35%) |
Mar 23, 2022 | 150.17 | 150.17 | 146.97 | 146.97 | 49,926 | -3.62(-2.40%) |
Mar 22, 2022 | 147.98 | 150.92 | 147.76 | 150.59 | 42,613 | +2.70(+1.83%) |
Mar 21, 2022 | 148.56 | 149.23 | 146.87 | 147.89 | 25,606 | -1.30(-0.87%) |
Mar 18, 2022 | 146.10 | 149.20 | 146.10 | 149.19 | 43,268 | +2.73(+1.86%) |
Mar 17, 2022 | 143.32 | 146.61 | 143.32 | 146.46 | 31,396 | +3.04(+2.12%) |
Mar 16, 2022 | 140.78 | 143.51 | 139.48 | 143.42 | 101,170 | +4.65(+3.35%) |
Mar 15, 2022 | 137.91 | 138.80 | 136.83 | 138.77 | 30,557 | +1.50(+1.09%) |
Mar 14, 2022 | 139.33 | 141.37 | 136.63 | 137.27 | 47,811 | -3.79(-2.69%) |
Mar 11, 2022 | 145.40 | 145.84 | 140.94 | 141.06 | 49,367 | -3.20(-2.22%) |
Mar 10, 2022 | 143.94 | 144.50 | 142.20 | 144.26 | 35,367 | -1.43(-0.98%) |
Mar 09, 2022 | 144.24 | 146.39 | 144.24 | 145.69 | 44,923 | +4.49(+3.18%) |
Mar 08, 2022 | 140.74 | 144.75 | 139.31 | 141.20 | 38,480 | -0.23(-0.16%) |
Mar 07, 2022 | 142.93 | 143.77 | 141.34 | 141.43 | 46,885 | -2.10(-1.46%) |
Mar 04, 2022 | 144.00 | 145.03 | 142.99 | 143.53 | 36,380 | -1.68(-1.16%) |
Mar 03, 2022 | 147.50 | 147.50 | 144.16 | 145.21 | 38,732 | -1.54(-1.05%) |
Mar 02, 2022 | 146.63 | 147.86 | 145.86 | 146.75 | 32,741 | +0.38(+0.26%) |
Mar 01, 2022 | 146.18 | 148.13 | 145.42 | 146.37 | 30,933 | +0.01(+0.01%) |
Feb 28, 2022 | 144.54 | 146.69 | 144.47 | 146.36 | 33,187 | +0.40(+0.27%) |
Feb 25, 2022 | 145.03 | 146.09 | 144.80 | 145.96 | 27,488 | +1.34(+0.93%) |
Feb 24, 2022 | 137.79 | 144.78 | 137.79 | 144.62 | 85,170 | +3.36(+2.38%) |
Feb 23, 2022 | 145.68 | 145.68 | 141.13 | 141.26 | 45,387 | -3.16(-2.19%) |
Feb 22, 2022 | 143.58 | 146.13 | 143.58 | 144.42 | 33,088 | -0.35(-0.24%) |
Feb 18, 2022 | 144.77 | 0 | -1.18(-0.81%) | |||
Feb 17, 2022 | 149.45 | 149.45 | 145.84 | 145.95 | 35,281 | -4.48(-2.98%) |
Feb 16, 2022 | 149.43 | 151.10 | 148.03 | 150.43 | 91,250 | +0.32(+0.21%) |
Feb 15, 2022 | 148.80 | 150.43 | 148.22 | 150.11 | 121,283 | +2.74(+1.86%) |
Feb 14, 2022 | 149.21 | 149.24 | 146.90 | 147.37 | 48,249 | -2.58(-1.72%) |
Feb 11, 2022 | 151.34 | 153.35 | 149.62 | 149.95 | 39,318 | -0.83(-0.55%) |
Feb 10, 2022 | 151.17 | 154.40 | 149.80 | 150.78 | 56,362 | -3.60(-2.33%) |
Feb 09, 2022 | 151.11 | 154.63 | 151.11 | 154.38 | 65,562 | +4.83(+3.23%) |
Feb 08, 2022 | 149.89 | 150.00 | 147.16 | 149.55 | 48,352 | -0.77(-0.51%) |
Feb 07, 2022 | 149.10 | 151.42 | 149.10 | 150.32 | 68,700 | +1.38(+0.93%) |
Feb 04, 2022 | 147.14 | 150.13 | 146.63 | 148.94 | 33,806 | +1.38(+0.94%) |
Feb 03, 2022 | 148.16 | 147.39 | 147.56 | 63,908 | -2.70(-1.80%) | |
Feb 02, 2022 | 151.25 | 151.62 | 149.42 | 150.26 | 69,317 | -1.42(-0.94%) |