Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 117.99 | 121.39 | 108.92 | 109.84 | 114,274 | -7.42(-6.33%) |
Apr 28, 2022 | 122.61 | 123.24 | 114.01 | 117.26 | 141,125 | -3.42(-2.83%) |
Apr 27, 2022 | 124.23 | 124.44 | 120.00 | 120.68 | 68,379 | -3.96(-3.18%) |
Apr 26, 2022 | 128.92 | 132.44 | 124.18 | 124.64 | 95,170 | -6.06(-4.64%) |
Apr 25, 2022 | 125.40 | 130.70 | 124.18 | 130.70 | 63,311 | +3.54(+2.78%) |
Apr 22, 2022 | 130.59 | 131.94 | 126.73 | 127.16 | 46,923 | -4.74(-3.59%) |
Apr 21, 2022 | 139.05 | 139.22 | 129.90 | 131.90 | 76,904 | -6.29(-4.55%) |
Apr 20, 2022 | 138.23 | 143.51 | 136.39 | 138.19 | 111,644 | +1.11(+0.81%) |
Apr 19, 2022 | 134.23 | 139.73 | 134.23 | 137.08 | 46,931 | +1.97(+1.46%) |
Apr 18, 2022 | 134.82 | 139.91 | 132.10 | 135.11 | 60,603 | -0.83(-0.61%) |
Apr 14, 2022 | 140.22 | 140.22 | 135.81 | 135.94 | 32,212 | -3.46(-2.48%) |
Apr 13, 2022 | 140.09 | 140.74 | 135.82 | 139.40 | 39,493 | +0.82(+0.59%) |
Apr 12, 2022 | 141.20 | 142.57 | 137.50 | 138.58 | 67,801 | -2.02(-1.44%) |
Apr 11, 2022 | 145.08 | 145.08 | 140.04 | 140.60 | 82,291 | -4.41(-3.04%) |
Apr 08, 2022 | 145.92 | 147.57 | 144.96 | 145.01 | 55,442 | -0.78(-0.54%) |
Apr 07, 2022 | 145.75 | 148.26 | 143.73 | 145.79 | 71,231 | -0.71(-0.48%) |
Apr 06, 2022 | 143.08 | 147.80 | 141.75 | 146.50 | 61,647 | +1.81(+1.25%) |
Apr 05, 2022 | 144.06 | 148.76 | 138.82 | 144.69 | 77,028 | +0.59(+0.41%) |
Apr 04, 2022 | 146.96 | 149.17 | 142.93 | 144.10 | 68,898 | -3.47(-2.35%) |
Apr 01, 2022 | 137.44 | 148.29 | 137.44 | 147.57 | 108,772 | +9.29(+6.72%) |
Mar 31, 2022 | 136.82 | 139.81 | 136.82 | 138.28 | 46,783 | +0.21(+0.15%) |
Mar 30, 2022 | 139.04 | 141.04 | 137.33 | 138.07 | 39,298 | -0.38(-0.27%) |
Mar 29, 2022 | 135.45 | 139.15 | 135.38 | 138.45 | 112,424 | +3.83(+2.85%) |
Mar 28, 2022 | 134.02 | 137.42 | 129.80 | 134.62 | 30,191 | -0.38(-0.28%) |
Mar 25, 2022 | 137.50 | 138.33 | 133.17 | 135.00 | 51,785 | -2.26(-1.65%) |
Mar 24, 2022 | 136.77 | 137.64 | 133.14 | 137.26 | 49,509 | +1.94(+1.43%) |
Mar 23, 2022 | 139.21 | 139.21 | 134.58 | 135.32 | 52,638 | -5.28(-3.76%) |
Mar 22, 2022 | 139.74 | 144.12 | 139.72 | 140.60 | 48,860 | +0.78(+0.56%) |
Mar 21, 2022 | 150.86 | 150.86 | 138.59 | 139.82 | 63,992 | -11.00(-7.29%) |
Mar 18, 2022 | 138.74 | 151.43 | 138.74 | 150.82 | 123,705 | +12.13(+8.75%) |
Mar 17, 2022 | 138.50 | 140.56 | 134.25 | 138.69 | 79,694 | -1.61(-1.15%) |
Mar 16, 2022 | 147.49 | 147.49 | 137.97 | 140.30 | 75,815 | -5.10(-3.51%) |
Mar 15, 2022 | 142.01 | 145.69 | 138.29 | 145.40 | 51,340 | +4.43(+3.14%) |
Mar 14, 2022 | 144.38 | 147.27 | 139.93 | 140.97 | 50,266 | -3.03(-2.10%) |
Mar 11, 2022 | 152.81 | 153.39 | 142.55 | 144.00 | 33,463 | -8.08(-5.31%) |
Mar 10, 2022 | 150.92 | 154.84 | 150.92 | 152.08 | 58,173 | -1.25(-0.82%) |
Mar 09, 2022 | 151.21 | 154.32 | 148.86 | 153.33 | 51,025 | +4.51(+3.03%) |
Mar 08, 2022 | 149.07 | 154.52 | 146.64 | 148.82 | 55,836 | -0.25(-0.17%) |
Mar 07, 2022 | 148.89 | 151.46 | 143.65 | 149.07 | 64,471 | +1.44(+0.98%) |
Mar 04, 2022 | 144.15 | 149.21 | 142.88 | 147.63 | 46,778 | +1.03(+0.70%) |
Mar 03, 2022 | 148.47 | 148.62 | 144.54 | 146.60 | 52,555 | +0.35(+0.24%) |
Mar 02, 2022 | 145.14 | 146.54 | 140.37 | 146.25 | 133,772 | +1.16(+0.80%) |
Mar 01, 2022 | 140.44 | 150.75 | 139.03 | 145.09 | 72,952 | +3.09(+2.18%) |
Feb 28, 2022 | 152.00 | 153.78 | 141.35 | 142.00 | 156,196 | -0.77(-0.54%) |
Feb 25, 2022 | 137.92 | 143.77 | 134.19 | 142.77 | 129,040 | +5.60(+4.08%) |
Feb 24, 2022 | 124.46 | 137.17 | 119.63 | 137.17 | 103,774 | +9.95(+7.82%) |
Feb 23, 2022 | 123.55 | 130.12 | 123.19 | 127.22 | 44,631 | +4.33(+3.52%) |
Feb 22, 2022 | 124.59 | 126.64 | 121.55 | 122.89 | 81,621 | -3.59(-2.84%) |
Feb 18, 2022 | 126.48 | 0 | -0.61(-0.48%) | |||
Feb 17, 2022 | 130.45 | 130.50 | 127.09 | 127.09 | 39,421 | -5.00(-3.79%) |
Feb 16, 2022 | 134.03 | 134.03 | 129.31 | 132.09 | 27,643 | -2.09(-1.56%) |
Feb 15, 2022 | 128.89 | 135.00 | 128.89 | 134.18 | 54,498 | +6.45(+5.05%) |
Feb 14, 2022 | 128.86 | 131.64 | 125.90 | 127.73 | 57,832 | -0.96(-0.75%) |
Feb 11, 2022 | 130.10 | 130.81 | 122.82 | 128.69 | 58,867 | -0.83(-0.64%) |
Feb 10, 2022 | 128.75 | 133.30 | 128.75 | 129.52 | 55,088 | -0.80(-0.61%) |
Feb 09, 2022 | 133.54 | 136.05 | 129.64 | 130.32 | 43,676 | -2.92(-2.19%) |
Feb 08, 2022 | 132.09 | 135.57 | 128.50 | 133.24 | 48,790 | -0.08(-0.06%) |
Feb 07, 2022 | 129.65 | 135.63 | 129.65 | 133.32 | 41,947 | +2.02(+1.54%) |
Feb 04, 2022 | 131.08 | 132.42 | 125.20 | 131.30 | 39,331 | +0.22(+0.17%) |
Feb 03, 2022 | 133.24 | 131.08 | 61,877 | -3.90(-2.89%) | ||
Feb 02, 2022 | 139.86 | 139.87 | 132.52 | 134.98 | 88,730 | -3.66(-2.64%) |