Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 141.69 | 143.46 | 137.98 | 138.20 | 170,751 | -4.79(-3.35%) |
Apr 28, 2022 | 141.96 | 144.43 | 139.80 | 142.99 | 205,316 | +2.47(+1.76%) |
Apr 27, 2022 | 139.03 | 141.34 | 137.33 | 140.52 | 223,761 | +1.86(+1.34%) |
Apr 26, 2022 | 141.31 | 142.35 | 138.32 | 138.66 | 226,375 | -3.58(-2.52%) |
Apr 25, 2022 | 138.10 | 142.32 | 137.23 | 142.25 | 175,136 | +3.31(+2.38%) |
Apr 22, 2022 | 141.64 | 141.83 | 138.66 | 138.94 | 142,152 | -3.28(-2.30%) |
Apr 21, 2022 | 147.97 | 147.97 | 141.81 | 142.22 | 150,167 | -2.59(-1.79%) |
Apr 20, 2022 | 146.76 | 147.99 | 144.12 | 144.80 | 232,613 | -0.40(-0.28%) |
Apr 19, 2022 | 139.78 | 145.80 | 139.78 | 145.21 | 277,979 | +5.72(+4.10%) |
Apr 18, 2022 | 139.84 | 140.93 | 138.17 | 139.49 | 185,277 | -0.29(-0.21%) |
Apr 14, 2022 | 138.70 | 140.84 | 138.70 | 139.79 | 209,714 | +1.78(+1.29%) |
Apr 13, 2022 | 133.87 | 138.39 | 133.69 | 138.00 | 227,787 | +5.04(+3.79%) |
Apr 12, 2022 | 133.72 | 135.30 | 132.24 | 132.97 | 213,337 | +0.47(+0.36%) |
Apr 11, 2022 | 133.62 | 135.30 | 132.22 | 132.50 | 228,877 | -1.25(-0.93%) |
Apr 08, 2022 | 133.78 | 135.81 | 132.99 | 133.75 | 223,115 | -1.11(-0.82%) |
Apr 07, 2022 | 134.22 | 135.63 | 132.87 | 134.86 | 343,747 | +0.50(+0.37%) |
Apr 06, 2022 | 138.40 | 138.48 | 134.07 | 134.35 | 216,614 | -5.30(-3.80%) |
Apr 05, 2022 | 139.31 | 140.38 | 136.99 | 139.66 | 301,858 | +0.58(+0.42%) |
Apr 04, 2022 | 138.82 | 139.39 | 135.95 | 139.08 | 259,933 | -0.22(-0.16%) |
Apr 01, 2022 | 140.35 | 140.85 | 137.75 | 139.29 | 235,891 | -0.19(-0.13%) |
Mar 31, 2022 | 141.36 | 142.85 | 139.40 | 139.48 | 204,087 | -1.64(-1.16%) |
Mar 30, 2022 | 139.98 | 141.99 | 139.37 | 141.12 | 213,356 | +0.17(+0.12%) |
Mar 29, 2022 | 140.10 | 142.41 | 139.37 | 140.95 | 343,926 | +2.22(+1.60%) |
Mar 28, 2022 | 141.08 | 141.43 | 137.37 | 138.73 | 233,590 | -1.83(-1.30%) |
Mar 25, 2022 | 139.91 | 141.46 | 139.75 | 140.56 | 299,086 | +0.95(+0.68%) |
Mar 24, 2022 | 136.98 | 139.84 | 135.96 | 139.60 | 229,818 | +3.57(+2.62%) |
Mar 23, 2022 | 139.05 | 139.05 | 136.02 | 136.04 | 167,821 | -3.57(-2.55%) |
Mar 22, 2022 | 139.36 | 140.82 | 138.29 | 139.60 | 182,149 | +1.53(+1.11%) |
Mar 21, 2022 | 137.76 | 138.87 | 136.54 | 138.07 | 145,358 | -1.02(-0.73%) |
Mar 18, 2022 | 137.90 | 140.43 | 136.30 | 139.09 | 395,677 | +1.08(+0.78%) |
Mar 17, 2022 | 140.37 | 140.48 | 137.18 | 138.01 | 228,286 | -3.16(-2.24%) |
Mar 16, 2022 | 137.09 | 141.52 | 137.09 | 141.18 | 303,745 | +5.52(+4.07%) |
Mar 15, 2022 | 134.13 | 136.35 | 133.60 | 135.66 | 197,636 | +3.11(+2.34%) |
Mar 14, 2022 | 132.95 | 134.56 | 131.49 | 132.55 | 264,583 | -0.48(-0.36%) |
Mar 11, 2022 | 134.40 | 134.76 | 132.83 | 133.03 | 186,630 | +0.21(+0.16%) |
Mar 10, 2022 | 130.05 | 133.87 | 129.85 | 132.83 | 272,441 | +0.78(+0.59%) |
Mar 09, 2022 | 134.25 | 135.66 | 131.45 | 132.05 | 285,717 | +2.68(+2.07%) |
Mar 08, 2022 | 127.53 | 132.53 | 125.66 | 129.37 | 243,066 | +3.13(+2.48%) |
Mar 07, 2022 | 136.75 | 136.75 | 126.00 | 126.23 | 298,189 | -10.51(-7.69%) |
Mar 04, 2022 | 135.51 | 136.82 | 133.78 | 136.75 | 353,188 | -0.71(-0.51%) |
Mar 03, 2022 | 142.10 | 142.10 | 136.79 | 137.45 | 199,840 | -3.87(-2.74%) |
Mar 02, 2022 | 140.57 | 143.31 | 140.16 | 141.32 | 259,502 | +2.62(+1.89%) |
Mar 01, 2022 | 141.05 | 141.69 | 137.24 | 138.70 | 334,503 | -3.09(-2.18%) |
Feb 28, 2022 | 141.63 | 143.00 | 140.04 | 141.79 | 317,883 | -2.29(-1.59%) |
Feb 25, 2022 | 140.45 | 144.11 | 139.47 | 144.08 | 252,397 | +4.54(+3.25%) |
Feb 24, 2022 | 132.88 | 139.60 | 132.61 | 139.54 | 312,061 | +2.16(+1.57%) |
Feb 23, 2022 | 142.58 | 142.58 | 137.22 | 137.38 | 207,864 | -3.37(-2.39%) |
Feb 22, 2022 | 140.97 | 143.53 | 139.53 | 140.75 | 329,232 | -0.83(-0.58%) |
Feb 18, 2022 | 141.58 | 0 | -0.75(-0.52%) | |||
Feb 17, 2022 | 143.96 | 144.42 | 140.41 | 142.32 | 328,023 | -2.18(-1.51%) |
Feb 16, 2022 | 147.34 | 149.92 | 143.44 | 144.51 | 582,145 | -3.25(-2.20%) |
Feb 15, 2022 | 145.17 | 148.24 | 145.17 | 147.76 | 472,208 | +4.62(+3.22%) |
Feb 14, 2022 | 145.56 | 147.24 | 142.24 | 143.14 | 498,171 | -2.58(-1.77%) |
Feb 11, 2022 | 149.56 | 150.99 | 145.18 | 145.72 | 490,003 | -2.97(-2.00%) |
Feb 10, 2022 | 145.52 | 150.10 | 144.71 | 148.69 | 392,235 | +2.13(+1.45%) |
Feb 09, 2022 | 147.74 | 149.50 | 146.46 | 146.56 | 372,781 | +0.54(+0.37%) |
Feb 08, 2022 | 142.71 | 146.67 | 141.58 | 146.02 | 305,014 | +4.42(+3.12%) |
Feb 07, 2022 | 140.95 | 142.88 | 140.87 | 141.60 | 173,198 | +0.73(+0.52%) |
Feb 04, 2022 | 138.88 | 142.06 | 137.61 | 140.87 | 198,372 | +1.31(+0.94%) |
Feb 03, 2022 | 139.56 | 141.96 | 139.56 | 151,667 | -0.87(-0.62%) | |
Feb 02, 2022 | 142.85 | 142.85 | 139.15 | 140.44 | 291,962 | -1.51(-1.07%) |