Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2022 | 149.05 | 151.10 | 144.44 | 146.69 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 149.05 | 151.10 | 144.44 | 146.69 | 0 | +1.06(+0.73%) |
Apr 28, 2022 | 145.63 | 0 | +4.95(+3.52%) | |||
Apr 27, 2022 | 140.68 | 0 | +5.00(+3.69%) | |||
Apr 26, 2022 | 135.68 | 0 | +0.27(+0.20%) | |||
Apr 25, 2022 | 135.41 | 0 | -0.88(-0.65%) | |||
Apr 23, 2022 | 137.90 | 138.17 | 135.00 | 136.29 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 137.90 | 138.17 | 135.00 | 136.29 | 0 | +0.44(+0.32%) |
Apr 21, 2022 | 135.85 | 0 | -3.03(-2.18%) | |||
Apr 20, 2022 | 138.88 | 0 | +0.55(+0.40%) | |||
Apr 19, 2022 | 138.33 | 0 | -4.92(-3.43%) | |||
Apr 18, 2022 | 143.25 | 0 | +2.40(+1.70%) | |||
Apr 15, 2022 | 141.68 | 144.78 | 139.34 | 140.85 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 141.68 | 144.78 | 139.34 | 140.85 | 0 | +0.14(+0.10%) |
Apr 13, 2022 | 140.71 | 0 | +3.26(+2.37%) | |||
Apr 12, 2022 | 137.45 | 0 | +4.00(+3.00%) | |||
Apr 11, 2022 | 133.45 | 0 | +1.00(+0.76%) | |||
Apr 09, 2022 | 133.40 | 134.59 | 132.30 | 132.45 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 133.40 | 134.59 | 132.30 | 132.45 | 0 | +0.04(+0.03%) |
Apr 07, 2022 | 132.41 | 0 | -3.28(-2.42%) | |||
Apr 06, 2022 | 135.69 | 0 | -1.84(-1.34%) | |||
Apr 05, 2022 | 137.53 | 0 | -0.41(-0.30%) | |||
Apr 04, 2022 | 137.94 | 0 | +3.10(+2.30%) | |||
Apr 02, 2022 | 136.00 | 137.49 | 134.12 | 134.84 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 136.00 | 137.49 | 134.12 | 134.84 | 0 | +0.29(+0.22%) |
Mar 31, 2022 | 134.55 | 0 | -5.29(-3.78%) | |||
Mar 30, 2022 | 139.84 | 0 | +3.03(+2.21%) | |||
Mar 29, 2022 | 136.81 | 0 | -2.26(-1.63%) | |||
Mar 28, 2022 | 139.07 | 0 | +3.17(+2.33%) | |||
Mar 26, 2022 | 130.90 | 135.90 | 130.90 | 135.90 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 130.90 | 135.90 | 130.90 | 135.90 | 0 | +0.00(+0.00%) |
Mar 24, 2022 | 135.90 | 0 | +5.87(+4.51%) | |||
Mar 23, 2022 | 130.03 | 0 | -0.01(-0.01%) | |||
Mar 22, 2022 | 130.04 | 0 | +0.03(+0.02%) | |||
Mar 21, 2022 | 130.01 | 0 | +3.15(+2.48%) | |||
Mar 19, 2022 | 121.86 | 126.86 | 121.84 | 126.86 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 121.86 | 126.86 | 121.84 | 126.86 | 0 | +0.00(+0.00%) |
Mar 17, 2022 | 126.86 | 0 | +7.06(+5.89%) | |||
Mar 16, 2022 | 119.80 | 0 | +1.20(+1.01%) | |||
Mar 15, 2022 | 118.60 | 0 | -0.17(-0.14%) | |||
Mar 14, 2022 | 118.77 | 0 | -2.37(-1.96%) | |||
Mar 12, 2022 | 117.10 | 121.73 | 116.92 | 121.14 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 117.10 | 121.73 | 116.92 | 121.14 | 0 | +0.11(+0.09%) |
Mar 10, 2022 | 121.03 | 0 | +3.48(+2.96%) | |||
Mar 09, 2022 | 117.97 | 119.16 | 117.14 | 117.55 | 0 | -0.39(-0.33%) |
Mar 08, 2022 | 117.00 | 118.12 | 116.19 | 117.94 | 0 | +0.90(+0.77%) |
Mar 07, 2022 | 117.43 | 118.39 | 115.37 | 117.04 | 0 | +0.89(+0.77%) |
Mar 05, 2022 | 119.55 | 120.15 | 116.15 | 116.15 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 119.55 | 120.15 | 116.15 | 116.15 | 0 | -0.27(-0.23%) |
Mar 03, 2022 | 116.42 | 0 | -1.76(-1.49%) | |||
Mar 02, 2022 | 122.60 | 123.12 | 118.16 | 118.18 | 0 | -4.37(-3.57%) |
Mar 01, 2022 | 119.00 | 123.31 | 118.07 | 122.55 | 0 | +3.74(+3.15%) |
Feb 28, 2022 | 118.16 | 119.94 | 116.71 | 118.81 | 0 | +0.21(+0.18%) |
Feb 26, 2022 | 119.50 | 120.40 | 115.86 | 118.60 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 119.50 | 120.40 | 115.86 | 118.60 | 0 | -0.03(-0.03%) |
Feb 24, 2022 | 118.63 | 0 | -2.57(-2.12%) | |||
Feb 23, 2022 | 120.43 | 121.43 | 120.12 | 121.20 | 0 | +0.80(+0.66%) |
Feb 22, 2022 | 120.74 | 121.20 | 119.65 | 120.40 | 0 | -0.64(-0.53%) |
Feb 21, 2022 | 119.52 | 121.46 | 119.52 | 121.04 | 0 | +0.00(+0.00%) |
Feb 20, 2022 | 119.52 | 121.46 | 119.52 | 121.04 | 0 | +0.00(+0.00%) |
Feb 19, 2022 | 119.52 | 121.46 | 119.52 | 121.04 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 119.52 | 121.46 | 119.52 | 121.04 | 0 | +1.52(+1.27%) |
Feb 17, 2022 | 119.66 | 120.34 | 119.03 | 119.52 | 0 | -0.19(-0.16%) |
Feb 16, 2022 | 120.60 | 120.84 | 118.76 | 119.71 | 0 | -0.87(-0.72%) |
Feb 15, 2022 | 120.61 | 121.25 | 120.23 | 120.58 | 0 | -0.07(-0.06%) |
Feb 14, 2022 | 122.91 | 123.17 | 119.27 | 120.65 | 0 | -4.31(-3.45%) |
Feb 12, 2022 | 125.60 | 126.41 | 124.92 | 124.96 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 125.60 | 126.41 | 124.92 | 124.96 | 0 | -0.32(-0.26%) |
Feb 10, 2022 | 125.28 | 0 | -1.22(-0.96%) | |||
Feb 09, 2022 | 127.07 | 127.37 | 125.83 | 126.50 | 0 | -0.57(-0.45%) |
Feb 08, 2022 | 125.57 | 127.32 | 125.05 | 127.07 | 0 | +1.39(+1.11%) |
Feb 07, 2022 | 126.76 | 126.94 | 125.35 | 125.68 | 0 | -0.78(-0.62%) |
Feb 05, 2022 | 127.70 | 128.83 | 125.70 | 126.46 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 127.70 | 128.83 | 125.70 | 126.46 | 0 | -0.28(-0.22%) |
Feb 03, 2022 | 126.74 | 0 | +0.78(+0.62%) | |||
Feb 02, 2022 | 127.46 | 128.45 | 125.87 | 125.96 | 0 | -1.48(-1.16%) |