Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 131.59 | 133.38 | 130.27 | 130.55 | 340,996 | -1.86(-1.40%) |
Apr 28, 2022 | 132.14 | 134.97 | 126.75 | 132.41 | 372,738 | +2.91(+2.25%) |
Apr 27, 2022 | 129.88 | 134.49 | 128.96 | 129.50 | 601,436 | +0.00(+0.00%) |
Apr 26, 2022 | 133.57 | 134.17 | 129.01 | 129.50 | 370,968 | -5.25(-3.90%) |
Apr 25, 2022 | 131.94 | 134.89 | 130.93 | 134.75 | 251,546 | +2.72(+2.06%) |
Apr 22, 2022 | 138.51 | 140.50 | 131.94 | 132.03 | 319,004 | -6.45(-4.66%) |
Apr 21, 2022 | 144.16 | 145.74 | 137.71 | 138.48 | 182,252 | -3.70(-2.60%) |
Apr 20, 2022 | 142.72 | 145.54 | 140.99 | 142.18 | 240,169 | +0.65(+0.46%) |
Apr 19, 2022 | 137.22 | 142.61 | 136.87 | 141.53 | 292,514 | +4.14(+3.01%) |
Apr 18, 2022 | 135.84 | 137.97 | 134.48 | 137.39 | 314,344 | +0.79(+0.58%) |
Apr 14, 2022 | 136.56 | 138.54 | 135.89 | 136.60 | 281,589 | +0.57(+0.42%) |
Apr 13, 2022 | 132.60 | 136.54 | 131.64 | 136.03 | 187,204 | +2.88(+2.16%) |
Apr 12, 2022 | 134.41 | 136.92 | 133.09 | 133.15 | 210,517 | +0.77(+0.58%) |
Apr 11, 2022 | 132.45 | 133.73 | 130.63 | 132.38 | 309,038 | -1.84(-1.37%) |
Apr 08, 2022 | 136.41 | 136.99 | 134.20 | 134.22 | 283,977 | -2.80(-2.04%) |
Apr 07, 2022 | 137.30 | 140.84 | 134.82 | 137.02 | 501,527 | -0.47(-0.34%) |
Apr 06, 2022 | 137.51 | 138.73 | 134.67 | 137.49 | 259,160 | -1.67(-1.20%) |
Apr 05, 2022 | 142.60 | 142.91 | 138.56 | 139.16 | 245,039 | -2.81(-1.98%) |
Apr 04, 2022 | 140.97 | 142.76 | 140.66 | 141.97 | 245,019 | +1.85(+1.32%) |
Apr 01, 2022 | 138.58 | 141.21 | 138.01 | 140.12 | 418,030 | +1.41(+1.02%) |
Mar 31, 2022 | 141.97 | 142.54 | 138.59 | 138.71 | 252,669 | -3.34(-2.35%) |
Mar 30, 2022 | 142.70 | 143.31 | 141.08 | 142.05 | 242,974 | -1.99(-1.38%) |
Mar 29, 2022 | 141.24 | 144.66 | 138.65 | 144.04 | 246,128 | +4.65(+3.34%) |
Mar 28, 2022 | 137.27 | 139.41 | 135.28 | 139.39 | 265,789 | +2.24(+1.63%) |
Mar 25, 2022 | 140.84 | 140.84 | 136.33 | 137.15 | 316,633 | -3.63(-2.58%) |
Mar 24, 2022 | 140.70 | 141.06 | 138.37 | 140.78 | 186,026 | +0.35(+0.25%) |
Mar 23, 2022 | 142.88 | 145.45 | 140.25 | 140.43 | 266,009 | -4.86(-3.35%) |
Mar 22, 2022 | 142.52 | 146.05 | 140.98 | 145.29 | 354,900 | +7.16(+5.18%) |
Mar 21, 2022 | 139.63 | 141.36 | 136.94 | 138.13 | 259,559 | -2.38(-1.69%) |
Mar 18, 2022 | 136.45 | 140.83 | 136.38 | 140.51 | 414,347 | +4.34(+3.19%) |
Mar 17, 2022 | 134.29 | 136.17 | 133.38 | 136.17 | 348,280 | +0.69(+0.51%) |
Mar 16, 2022 | 131.04 | 135.53 | 130.05 | 135.48 | 301,410 | +5.78(+4.46%) |
Mar 15, 2022 | 128.03 | 131.17 | 126.86 | 129.70 | 256,137 | +1.90(+1.49%) |
Mar 14, 2022 | 130.61 | 132.85 | 127.22 | 127.80 | 250,200 | -2.90(-2.22%) |
Mar 11, 2022 | 132.89 | 134.00 | 130.31 | 130.70 | 247,235 | -1.05(-0.80%) |
Mar 10, 2022 | 132.04 | 133.74 | 130.86 | 131.75 | 280,203 | -2.64(-1.96%) |
Mar 09, 2022 | 129.07 | 135.35 | 128.98 | 134.39 | 391,263 | +7.84(+6.20%) |
Mar 08, 2022 | 126.02 | 128.36 | 124.61 | 126.55 | 461,547 | -0.14(-0.11%) |
Mar 07, 2022 | 131.35 | 132.05 | 126.60 | 126.69 | 424,348 | -4.08(-3.12%) |
Mar 04, 2022 | 133.12 | 136.91 | 129.61 | 130.77 | 233,847 | -2.82(-2.11%) |
Mar 03, 2022 | 137.86 | 138.12 | 132.68 | 133.59 | 264,649 | -2.81(-2.06%) |
Mar 02, 2022 | 133.59 | 136.53 | 131.83 | 136.40 | 456,855 | +3.47(+2.61%) |
Mar 01, 2022 | 133.90 | 136.35 | 132.20 | 132.93 | 325,038 | -0.75(-0.56%) |
Feb 28, 2022 | 133.33 | 135.04 | 131.36 | 133.68 | 356,141 | -0.44(-0.33%) |
Feb 25, 2022 | 133.77 | 134.29 | 132.28 | 134.12 | 358,653 | +0.11(+0.08%) |
Feb 24, 2022 | 123.45 | 134.37 | 123.45 | 134.01 | 489,079 | +7.95(+6.31%) |
Feb 23, 2022 | 127.64 | 128.50 | 125.48 | 126.06 | 444,093 | -0.58(-0.46%) |
Feb 22, 2022 | 125.00 | 128.29 | 124.21 | 126.64 | 514,339 | +0.57(+0.45%) |
Feb 18, 2022 | 126.07 | 0 | -2.68(-2.08%) | |||
Feb 17, 2022 | 130.49 | 132.46 | 128.23 | 128.75 | 427,174 | -2.72(-2.07%) |
Feb 16, 2022 | 131.19 | 132.11 | 128.94 | 131.47 | 270,230 | -0.63(-0.48%) |
Feb 15, 2022 | 131.98 | 132.26 | 130.38 | 132.10 | 306,080 | +2.37(+1.83%) |
Feb 14, 2022 | 130.45 | 131.79 | 128.08 | 129.73 | 671,926 | -0.70(-0.54%) |
Feb 11, 2022 | 130.13 | 131.63 | 127.40 | 130.43 | 620,508 | +1.16(+0.90%) |
Feb 10, 2022 | 130.00 | 134.75 | 128.40 | 129.27 | 374,098 | -4.39(-3.28%) |
Feb 09, 2022 | 129.87 | 133.71 | 129.64 | 133.66 | 341,251 | +6.65(+5.24%) |
Feb 08, 2022 | 125.57 | 127.97 | 124.45 | 127.01 | 431,913 | +1.67(+1.33%) |
Feb 07, 2022 | 129.54 | 130.66 | 125.18 | 125.34 | 434,145 | -3.87(-3.00%) |
Feb 04, 2022 | 126.13 | 131.06 | 126.13 | 129.21 | 377,379 | +3.01(+2.39%) |
Feb 03, 2022 | 125.31 | 126.20 | 778,233 | -1.38(-1.08%) | ||
Feb 02, 2022 | 134.78 | 136.00 | 126.49 | 127.58 | 902,507 | -6.59(-4.91%) |