Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 130.69 | 130.94 | 129.32 | 129.69 | 311,921 | -1.15(-0.88%) |
Apr 28, 2022 | 130.69 | 130.94 | 130.80 | 130.84 | 7,689 | +2.35(+1.83%) |
Apr 27, 2022 | 128.41 | 128.55 | 128.34 | 128.48 | 12,949 | +1.24(+0.97%) |
Apr 26, 2022 | 127.22 | 127.28 | 126.95 | 127.24 | 18,100 | -0.80(-0.63%) |
Apr 25, 2022 | 128.13 | 128.22 | 127.94 | 128.04 | 16,732 | -0.63(-0.49%) |
Apr 24, 2022 | 128.60 | 128.85 | 128.48 | 128.67 | 6,402 | +0.28(+0.22%) |
Apr 22, 2022 | 128.29 | 129.10 | 127.74 | 128.39 | 309,199 | +0.12(+0.09%) |
Apr 21, 2022 | 128.29 | 128.48 | 128.26 | 128.27 | 11,404 | +0.37(+0.29%) |
Apr 20, 2022 | 127.80 | 128.22 | 127.83 | 127.90 | 14,522 | -1.28(-0.99%) |
Apr 19, 2022 | 128.85 | 129.40 | 128.91 | 129.18 | 22,996 | +2.04(+1.61%) |
Apr 18, 2022 | 126.99 | 127.16 | 127.01 | 127.14 | 11,718 | +0.55(+0.44%) |
Apr 17, 2022 | 126.44 | 126.73 | 126.35 | 126.59 | 6,533 | +0.16(+0.13%) |
Apr 15, 2022 | 125.87 | 126.68 | 125.90 | 126.42 | 336,967 | +0.29(+0.23%) |
Apr 14, 2022 | 125.87 | 126.15 | 125.90 | 126.14 | 16,239 | +0.58(+0.46%) |
Apr 13, 2022 | 125.57 | 125.69 | 125.52 | 125.56 | 14,820 | +0.10(+0.08%) |
Apr 12, 2022 | 125.36 | 125.47 | 125.34 | 125.47 | 7,867 | -0.03(-0.03%) |
Apr 11, 2022 | 125.35 | 125.52 | 125.35 | 125.50 | 11,829 | +1.12(+0.90%) |
Apr 10, 2022 | 124.10 | 124.40 | 124.21 | 124.38 | 3,628 | +0.09(+0.07%) |
Apr 08, 2022 | 123.91 | 124.67 | 123.67 | 124.28 | 221,488 | +0.17(+0.14%) |
Apr 07, 2022 | 123.91 | 124.23 | 123.95 | 124.11 | 11,479 | +0.24(+0.19%) |
Apr 06, 2022 | 123.73 | 123.93 | 123.77 | 123.87 | 8,969 | +0.32(+0.26%) |
Apr 05, 2022 | 123.59 | 123.68 | 123.54 | 123.55 | 14,450 | +0.79(+0.64%) |
Apr 04, 2022 | 122.78 | 122.80 | 122.73 | 122.77 | 7,618 | +0.15(+0.12%) |
Apr 03, 2022 | 122.62 | 122.73 | 122.52 | 122.62 | 5,120 | +0.19(+0.16%) |
Apr 01, 2022 | 121.61 | 123.03 | 121.68 | 122.42 | 265,023 | +0.57(+0.47%) |
Mar 31, 2022 | 121.61 | 121.85 | 121.68 | 121.85 | 10,103 | -0.12(-0.10%) |
Mar 30, 2022 | 121.81 | 121.98 | 121.84 | 121.97 | 9,948 | -0.94(-0.76%) |
Mar 29, 2022 | 122.83 | 122.99 | 122.84 | 122.91 | 11,108 | -0.89(-0.71%) |
Mar 28, 2022 | 123.82 | 124.18 | 123.74 | 123.79 | 13,197 | +1.54(+1.26%) |
Mar 27, 2022 | 121.98 | 122.35 | 122.02 | 122.26 | 3,563 | +0.26(+0.21%) |
Mar 25, 2022 | 122.28 | 122.43 | 121.18 | 122.00 | 267,577 | -0.32(-0.26%) |
Mar 24, 2022 | 122.28 | 122.38 | 122.31 | 122.32 | 10,556 | +1.23(+1.02%) |
Mar 23, 2022 | 121.10 | 121.06 | 121.08 | 1,357 | -0.09(-0.08%) | |
Mar 22, 2022 | 120.79 | 121.22 | 121.08 | 121.18 | 17,396 | +1.56(+1.31%) |
Mar 21, 2022 | 119.47 | 119.62 | 119.47 | 119.62 | 9,218 | +0.34(+0.28%) |
Mar 20, 2022 | 119.06 | 119.29 | 119.23 | 119.28 | 4,193 | +0.20(+0.17%) |
Mar 18, 2022 | 118.59 | 119.40 | 118.47 | 119.07 | 161,184 | +0.56(+0.47%) |
Mar 17, 2022 | 118.59 | 118.56 | 118.50 | 118.52 | 9,608 | -0.34(-0.28%) |
Mar 16, 2022 | 118.67 | 118.87 | 118.79 | 118.85 | 21,232 | +0.55(+0.47%) |
Mar 15, 2022 | 118.29 | 118.32 | 118.30 | 118.30 | 5,749 | +0.03(+0.02%) |
Mar 14, 2022 | 118.18 | 118.28 | 118.26 | 118.28 | 11,277 | +0.77(+0.66%) |
Mar 13, 2022 | 117.38 | 117.52 | 117.46 | 117.50 | 3,541 | +0.30(+0.26%) |
Mar 11, 2022 | 116.13 | 117.35 | 116.12 | 117.20 | 194,387 | +1.04(+0.89%) |
Mar 10, 2022 | 116.13 | 116.20 | 116.12 | 116.16 | 7,073 | +0.27(+0.23%) |
Mar 09, 2022 | 115.81 | 115.90 | 115.84 | 115.90 | 5,539 | +0.17(+0.15%) |
Mar 08, 2022 | 115.62 | 115.73 | 115.66 | 115.72 | 8,711 | +0.41(+0.36%) |
Mar 07, 2022 | 115.25 | 115.34 | 115.28 | 115.31 | 4,881 | +0.44(+0.38%) |
Mar 06, 2022 | 114.90 | 114.95 | 114.83 | 114.88 | 7,509 | +0.22(+0.19%) |
Mar 04, 2022 | 115.46 | 115.55 | 114.65 | 114.66 | 276,229 | -0.83(-0.72%) |
Mar 03, 2022 | 115.46 | 115.49 | 115.46 | 115.49 | 7,924 | +0.03(+0.03%) |
Mar 02, 2022 | 115.50 | 115.51 | 115.45 | 115.45 | 6,479 | +0.57(+0.50%) |
Mar 01, 2022 | 114.87 | 114.91 | 114.86 | 114.88 | 7,792 | -0.17(-0.14%) |
Feb 28, 2022 | 114.95 | 115.08 | 114.99 | 115.05 | 7,457 | -0.61(-0.52%) |
Feb 27, 2022 | 115.16 | 115.65 | 115.39 | 115.65 | 9,862 | +0.18(+0.15%) |
Feb 25, 2022 | 115.48 | 115.76 | 115.47 | 115.47 | 264,882 | -0.03(-0.02%) |
Feb 24, 2022 | 115.48 | 115.53 | 115.44 | 115.50 | 8,326 | +0.58(+0.51%) |
Feb 23, 2022 | 114.95 | 114.99 | 114.92 | 114.92 | 5,147 | -0.15(-0.13%) |
Feb 22, 2022 | 115.06 | 115.08 | 115.04 | 115.08 | 7,988 | +0.55(+0.48%) |
Feb 21, 2022 | 114.73 | 114.70 | 114.52 | 114.52 | 9,138 | -0.36(-0.32%) |
Feb 20, 2022 | 114.96 | 115.00 | 114.87 | 114.88 | 3,350 | -0.10(-0.09%) |
Feb 18, 2022 | 114.93 | 115.30 | 114.79 | 114.99 | 207,095 | +0.11(+0.09%) |
Feb 17, 2022 | 114.93 | 114.95 | 114.80 | 114.88 | 13,005 | -0.56(-0.48%) |
Feb 16, 2022 | 115.42 | 115.47 | 115.41 | 115.44 | 5,115 | -0.20(-0.17%) |
Feb 15, 2022 | 115.55 | 115.64 | 115.60 | 115.64 | 6,401 | +0.11(+0.10%) |
Feb 14, 2022 | 115.51 | 115.54 | 115.51 | 115.53 | 7,574 | +0.03(+0.02%) |
Feb 13, 2022 | 115.27 | 115.54 | 115.41 | 115.50 | 6,077 | +0.16(+0.14%) |
Feb 11, 2022 | 115.99 | 116.17 | 115.01 | 115.33 | 233,469 | -0.72(-0.62%) |
Feb 10, 2022 | 115.99 | 116.07 | 116.01 | 116.05 | 5,987 | +0.47(+0.41%) |
Feb 09, 2022 | 115.46 | 115.59 | 115.52 | 115.58 | 7,593 | -0.02(-0.01%) |
Feb 08, 2022 | 115.53 | 115.67 | 115.54 | 115.60 | 13,588 | +0.53(+0.46%) |
Feb 07, 2022 | 115.09 | 115.05 | 115.07 | 2,790 | -0.21(-0.18%) | |
Feb 06, 2022 | 115.25 | 115.32 | 115.26 | 115.28 | 5,473 | +0.13(+0.12%) |
Feb 04, 2022 | 114.98 | 115.43 | 114.78 | 115.15 | 206,672 | +0.19(+0.16%) |
Feb 03, 2022 | 114.98 | 114.97 | 114.95 | 114.96 | 8,937 | +0.59(+0.52%) |
Feb 02, 2022 | 114.43 | 114.46 | 114.37 | 114.37 | 6,130 | -0.36(-0.31%) |