Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 134.36 | 135.18 | 128.57 | 129.16 | 2,248,471 | -6.00(-4.44%) |
Apr 28, 2022 | 134.45 | 136.28 | 132.19 | 135.16 | 1,437,029 | +1.45(+1.09%) |
Apr 27, 2022 | 134.75 | 137.24 | 133.64 | 133.71 | 1,886,129 | -1.03(-0.76%) |
Apr 26, 2022 | 136.76 | 138.34 | 134.72 | 134.74 | 1,627,494 | -3.09(-2.24%) |
Apr 25, 2022 | 137.81 | 138.73 | 134.68 | 137.83 | 1,353,690 | -0.74(-0.53%) |
Apr 22, 2022 | 138.58 | 138.73 | 135.94 | 138.56 | 1,657,064 | -1.12(-0.80%) |
Apr 21, 2022 | 141.93 | 146.97 | 134.20 | 139.69 | 2,259,142 | -11.01(-7.30%) |
Apr 20, 2022 | 149.93 | 151.95 | 149.35 | 150.69 | 1,191,549 | +3.72(+2.53%) |
Apr 19, 2022 | 142.89 | 147.22 | 142.63 | 146.97 | 786,568 | +4.90(+3.45%) |
Apr 18, 2022 | 141.43 | 143.59 | 141.31 | 142.07 | 882,349 | +0.22(+0.16%) |
Apr 14, 2022 | 145.31 | 146.15 | 141.73 | 141.85 | 914,463 | -2.93(-2.02%) |
Apr 13, 2022 | 142.89 | 144.86 | 142.87 | 144.77 | 625,568 | +1.49(+1.04%) |
Apr 12, 2022 | 145.23 | 146.46 | 142.27 | 143.28 | 804,855 | -1.32(-0.91%) |
Apr 11, 2022 | 146.20 | 147.33 | 144.31 | 144.60 | 884,812 | -1.60(-1.09%) |
Apr 08, 2022 | 146.51 | 148.98 | 144.77 | 146.20 | 1,262,382 | -3.44(-2.30%) |
Apr 07, 2022 | 148.86 | 150.51 | 147.89 | 149.64 | 1,011,142 | -0.31(-0.21%) |
Apr 06, 2022 | 147.28 | 150.04 | 146.33 | 149.95 | 859,283 | +0.81(+0.54%) |
Apr 05, 2022 | 153.05 | 154.09 | 148.61 | 149.14 | 895,686 | -3.89(-2.54%) |
Apr 04, 2022 | 152.57 | 153.65 | 150.91 | 153.03 | 843,503 | -0.60(-0.39%) |
Apr 01, 2022 | 153.43 | 154.50 | 152.10 | 153.63 | 657,367 | +1.60(+1.05%) |
Mar 31, 2022 | 155.06 | 155.63 | 151.96 | 152.03 | 780,733 | -3.57(-2.29%) |
Mar 30, 2022 | 156.85 | 157.39 | 155.13 | 155.60 | 666,910 | -2.09(-1.33%) |
Mar 29, 2022 | 155.81 | 157.82 | 155.20 | 157.69 | 553,176 | +3.96(+2.58%) |
Mar 28, 2022 | 152.87 | 153.78 | 151.57 | 153.73 | 380,985 | +0.36(+0.23%) |
Mar 25, 2022 | 152.84 | 153.45 | 151.85 | 153.37 | 432,047 | +1.02(+0.67%) |
Mar 24, 2022 | 153.45 | 153.89 | 151.49 | 152.35 | 608,553 | -0.58(-0.38%) |
Mar 23, 2022 | 153.34 | 154.75 | 152.72 | 152.93 | 566,185 | -1.51(-0.98%) |
Mar 22, 2022 | 154.31 | 155.85 | 153.76 | 154.44 | 954,854 | +1.19(+0.78%) |
Mar 21, 2022 | 154.36 | 154.87 | 152.25 | 153.25 | 608,983 | -1.07(-0.70%) |
Mar 18, 2022 | 152.81 | 154.88 | 150.79 | 154.33 | 1,140,498 | +1.88(+1.23%) |
Mar 17, 2022 | 149.28 | 152.70 | 149.28 | 152.45 | 472,164 | +1.48(+0.98%) |
Mar 16, 2022 | 148.84 | 152.13 | 147.84 | 150.97 | 889,590 | +3.50(+2.37%) |
Mar 15, 2022 | 148.02 | 148.40 | 145.97 | 147.47 | 690,895 | +0.75(+0.51%) |
Mar 14, 2022 | 147.67 | 149.44 | 146.30 | 146.72 | 515,639 | +0.77(+0.52%) |
Mar 11, 2022 | 148.76 | 149.54 | 145.83 | 145.96 | 798,018 | -1.31(-0.89%) |
Mar 10, 2022 | 144.26 | 147.42 | 147.26 | 921,599 | +0.76(+0.52%) | |
Mar 09, 2022 | 145.68 | 148.25 | 145.17 | 146.51 | 734,325 | +4.86(+3.43%) |
Mar 08, 2022 | 143.34 | 145.65 | 141.17 | 141.65 | 917,665 | -0.65(-0.46%) |
Mar 07, 2022 | 145.77 | 146.30 | 142.12 | 142.30 | 1,250,978 | -3.95(-2.70%) |
Mar 04, 2022 | 149.53 | 150.19 | 146.07 | 146.26 | 1,266,789 | -5.94(-3.90%) |
Mar 03, 2022 | 153.76 | 154.05 | 151.22 | 152.20 | 458,778 | -0.08(-0.05%) |
Mar 02, 2022 | 148.63 | 153.78 | 148.41 | 152.27 | 915,936 | +5.31(+3.61%) |
Mar 01, 2022 | 151.59 | 152.21 | 145.91 | 146.96 | 874,573 | -5.03(-3.31%) |
Feb 28, 2022 | 151.76 | 154.18 | 150.31 | 151.99 | 1,035,514 | -2.09(-1.36%) |
Feb 25, 2022 | 150.57 | 154.60 | 151.46 | 154.09 | 651,332 | +4.03(+2.69%) |
Feb 24, 2022 | 146.81 | 150.12 | 146.14 | 150.05 | 854,260 | +0.43(+0.29%) |
Feb 23, 2022 | 153.32 | 153.64 | 148.99 | 149.62 | 871,683 | -3.14(-2.05%) |
Feb 22, 2022 | 153.71 | 155.14 | 152.08 | 152.76 | 765,928 | -0.84(-0.55%) |
Feb 18, 2022 | 153.60 | 0 | -0.35(-0.23%) | |||
Feb 17, 2022 | 155.81 | 156.63 | 153.77 | 153.95 | 803,901 | -3.44(-2.18%) |
Feb 16, 2022 | 155.19 | 158.30 | 154.70 | 157.38 | 721,885 | +1.28(+0.82%) |
Feb 15, 2022 | 157.66 | 158.59 | 155.14 | 156.10 | 917,143 | +0.44(+0.29%) |
Feb 14, 2022 | 154.95 | 156.33 | 154.00 | 155.66 | 815,203 | +0.92(+0.59%) |
Feb 11, 2022 | 158.83 | 159.22 | 153.72 | 154.74 | 920,374 | -3.60(-2.27%) |
Feb 10, 2022 | 159.11 | 161.59 | 157.29 | 158.34 | 811,862 | -3.53(-2.18%) |
Feb 09, 2022 | 160.83 | 162.78 | 160.83 | 161.87 | 510,253 | +2.68(+1.68%) |
Feb 08, 2022 | 157.16 | 159.75 | 155.35 | 159.19 | 806,970 | +2.58(+1.65%) |
Feb 07, 2022 | 157.68 | 158.25 | 155.95 | 156.61 | 720,997 | -0.97(-0.61%) |
Feb 04, 2022 | 156.58 | 159.23 | 152.27 | 157.58 | 1,518,700 | -0.40(-0.25%) |
Feb 03, 2022 | 163.24 | 157.38 | 157.97 | 1,012,420 | -6.47(-3.94%) | |
Feb 02, 2022 | 163.50 | 165.56 | 162.47 | 164.44 | 986,042 | +0.55(+0.34%) |