Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 130.57 | 132.38 | 125.12 | 125.49 | 433,847 | -6.46(-4.89%) |
Apr 28, 2022 | 131.52 | 132.92 | 128.38 | 131.95 | 261,965 | +2.49(+1.92%) |
Apr 27, 2022 | 127.19 | 131.08 | 127.19 | 129.46 | 244,804 | +1.26(+0.98%) |
Apr 26, 2022 | 132.88 | 134.03 | 128.20 | 128.20 | 316,124 | -6.34(-4.71%) |
Apr 25, 2022 | 131.25 | 134.91 | 129.60 | 134.53 | 199,613 | +1.53(+1.15%) |
Apr 22, 2022 | 134.14 | 135.08 | 132.93 | 133.01 | 230,513 | -2.22(-1.64%) |
Apr 21, 2022 | 141.58 | 142.11 | 134.90 | 135.22 | 198,330 | -4.72(-3.37%) |
Apr 20, 2022 | 139.82 | 140.39 | 137.33 | 139.94 | 180,837 | +2.18(+1.58%) |
Apr 19, 2022 | 131.90 | 137.97 | 131.90 | 137.76 | 263,198 | +5.81(+4.40%) |
Apr 18, 2022 | 130.33 | 133.13 | 130.02 | 131.96 | 255,434 | +1.78(+1.37%) |
Apr 14, 2022 | 135.28 | 137.20 | 130.03 | 130.18 | 239,869 | -4.70(-3.48%) |
Apr 13, 2022 | 131.35 | 135.06 | 131.27 | 134.88 | 223,877 | +3.39(+2.58%) |
Apr 12, 2022 | 134.33 | 135.92 | 131.36 | 131.49 | 389,436 | -2.59(-1.93%) |
Apr 11, 2022 | 132.65 | 135.82 | 132.65 | 134.08 | 262,020 | +0.57(+0.43%) |
Apr 08, 2022 | 134.75 | 137.83 | 133.21 | 133.51 | 345,213 | -1.44(-1.07%) |
Apr 07, 2022 | 134.87 | 136.26 | 131.84 | 134.94 | 251,492 | -0.68(-0.50%) |
Apr 06, 2022 | 137.59 | 138.82 | 135.16 | 135.62 | 289,007 | -3.97(-2.84%) |
Apr 05, 2022 | 143.03 | 143.55 | 139.57 | 139.59 | 331,216 | -4.21(-2.93%) |
Apr 04, 2022 | 144.30 | 146.76 | 143.31 | 143.80 | 141,572 | -0.58(-0.40%) |
Apr 01, 2022 | 143.70 | 145.29 | 140.23 | 144.38 | 271,158 | +3.52(+2.50%) |
Mar 31, 2022 | 145.98 | 146.71 | 140.63 | 140.86 | 347,465 | -5.12(-3.51%) |
Mar 30, 2022 | 146.99 | 147.03 | 144.40 | 145.98 | 282,996 | -0.64(-0.44%) |
Mar 29, 2022 | 145.62 | 148.04 | 143.77 | 146.62 | 208,298 | +3.89(+2.72%) |
Mar 28, 2022 | 143.55 | 143.55 | 139.71 | 142.73 | 111,966 | -0.40(-0.28%) |
Mar 25, 2022 | 140.57 | 143.21 | 140.55 | 143.13 | 172,864 | +2.56(+1.82%) |
Mar 24, 2022 | 140.71 | 140.71 | 138.69 | 140.57 | 216,284 | +0.92(+0.66%) |
Mar 23, 2022 | 142.60 | 143.79 | 139.35 | 139.65 | 151,455 | -3.79(-2.64%) |
Mar 22, 2022 | 143.57 | 145.40 | 142.44 | 143.44 | 627,218 | +1.28(+0.90%) |
Mar 21, 2022 | 142.91 | 143.78 | 140.67 | 142.16 | 242,672 | -0.42(-0.29%) |
Mar 18, 2022 | 144.63 | 145.61 | 141.82 | 142.58 | 555,369 | -2.28(-1.57%) |
Mar 17, 2022 | 139.08 | 145.18 | 139.08 | 144.86 | 341,533 | +3.61(+2.55%) |
Mar 16, 2022 | 132.92 | 142.11 | 132.92 | 141.25 | 418,731 | +11.07(+8.51%) |
Mar 15, 2022 | 129.49 | 131.09 | 127.55 | 130.18 | 189,851 | +2.18(+1.70%) |
Mar 14, 2022 | 129.54 | 130.34 | 126.51 | 128.00 | 191,114 | +0.62(+0.49%) |
Mar 11, 2022 | 130.26 | 130.38 | 127.29 | 127.38 | 137,116 | -0.55(-0.43%) |
Mar 10, 2022 | 127.41 | 125.17 | 127.93 | 211,107 | -2.41(-1.85%) | |
Mar 09, 2022 | 127.96 | 131.37 | 127.03 | 130.34 | 251,320 | +7.31(+5.95%) |
Mar 08, 2022 | 123.67 | 127.65 | 121.32 | 123.02 | 296,593 | +0.62(+0.51%) |
Mar 07, 2022 | 127.26 | 128.79 | 122.38 | 122.40 | 271,384 | -6.69(-5.18%) |
Mar 04, 2022 | 130.48 | 131.00 | 127.85 | 129.09 | 196,418 | -3.99(-3.00%) |
Mar 03, 2022 | 136.56 | 137.99 | 131.05 | 133.08 | 204,062 | -2.99(-2.20%) |
Mar 02, 2022 | 131.29 | 137.37 | 130.79 | 136.06 | 272,072 | +6.21(+4.78%) |
Mar 01, 2022 | 136.89 | 137.21 | 128.60 | 129.86 | 364,261 | -8.41(-6.09%) |
Feb 28, 2022 | 137.61 | 140.67 | 136.70 | 138.27 | 317,698 | -3.40(-2.40%) |
Feb 25, 2022 | 137.39 | 141.86 | 138.56 | 141.67 | 203,959 | +4.95(+3.62%) |
Feb 24, 2022 | 131.75 | 137.07 | 128.31 | 136.72 | 260,071 | +2.23(+1.66%) |
Feb 23, 2022 | 138.94 | 139.27 | 134.31 | 134.50 | 225,734 | -3.06(-2.22%) |
Feb 22, 2022 | 139.34 | 141.17 | 135.82 | 137.55 | 227,432 | -3.90(-2.76%) |
Feb 18, 2022 | 141.45 | 0 | +0.24(+0.17%) | |||
Feb 17, 2022 | 145.38 | 145.41 | 140.77 | 141.21 | 216,637 | -6.35(-4.30%) |
Feb 16, 2022 | 145.14 | 148.75 | 145.12 | 147.56 | 183,407 | +2.83(+1.95%) |
Feb 15, 2022 | 142.98 | 146.08 | 142.54 | 144.73 | 626,037 | +3.89(+2.76%) |
Feb 14, 2022 | 142.38 | 144.32 | 138.59 | 140.84 | 232,164 | -1.54(-1.08%) |
Feb 11, 2022 | 146.81 | 147.63 | 141.30 | 142.38 | 184,220 | -4.14(-2.82%) |
Feb 10, 2022 | 145.08 | 150.85 | 144.90 | 146.52 | 273,602 | -1.49(-1.01%) |
Feb 09, 2022 | 147.63 | 150.66 | 147.39 | 148.01 | 254,075 | +0.87(+0.59%) |
Feb 08, 2022 | 145.05 | 148.14 | 145.05 | 147.14 | 291,775 | +1.12(+0.77%) |
Feb 07, 2022 | 148.31 | 150.31 | 143.89 | 146.02 | 378,447 | -0.49(-0.33%) |
Feb 04, 2022 | 144.24 | 148.25 | 141.44 | 146.51 | 224,348 | +2.48(+1.72%) |
Feb 03, 2022 | 147.64 | 149.00 | 143.47 | 144.03 | 241,264 | -4.57(-3.07%) |
Feb 02, 2022 | 148.36 | 149.31 | 145.42 | 148.60 | 238,292 | +0.79(+0.53%) |