Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 132.34 | 133.37 | 129.26 | 129.57 | 4,634,268 | -2.62(-1.98%) |
Apr 28, 2022 | 130.05 | 132.73 | 129.49 | 132.20 | 2,825,652 | +2.63(+2.03%) |
Apr 27, 2022 | 130.08 | 131.25 | 129.13 | 129.57 | 3,477,452 | -0.01(-0.01%) |
Apr 26, 2022 | 130.64 | 132.06 | 128.36 | 129.57 | 5,387,260 | -3.94(-2.95%) |
Apr 25, 2022 | 133.61 | 133.90 | 131.07 | 133.51 | 3,818,141 | -0.51(-0.38%) |
Apr 22, 2022 | 135.49 | 135.66 | 133.18 | 134.02 | 3,514,256 | -2.34(-1.71%) |
Apr 21, 2022 | 136.55 | 137.55 | 135.94 | 136.36 | 2,601,442 | +1.06(+0.78%) |
Apr 20, 2022 | 135.50 | 137.01 | 135.25 | 135.30 | 2,203,680 | +0.44(+0.33%) |
Apr 19, 2022 | 131.94 | 135.30 | 131.94 | 134.86 | 2,554,156 | +3.52(+2.68%) |
Apr 18, 2022 | 132.48 | 133.27 | 130.95 | 131.34 | 1,976,307 | -1.08(-0.81%) |
Apr 14, 2022 | 133.56 | 134.40 | 132.26 | 132.41 | 2,594,527 | -1.15(-0.86%) |
Apr 13, 2022 | 133.44 | 134.02 | 132.59 | 133.56 | 2,216,796 | +0.07(+0.05%) |
Apr 12, 2022 | 135.97 | 136.14 | 133.05 | 133.49 | 2,974,547 | -1.38(-1.03%) |
Apr 11, 2022 | 135.17 | 136.76 | 134.73 | 134.88 | 2,758,417 | +0.28(+0.21%) |
Apr 08, 2022 | 135.67 | 136.25 | 134.21 | 134.60 | 3,105,917 | -0.12(-0.09%) |
Apr 07, 2022 | 134.22 | 135.19 | 132.58 | 134.72 | 2,446,927 | -0.31(-0.23%) |
Apr 06, 2022 | 132.37 | 135.12 | 132.12 | 135.04 | 3,010,931 | +1.26(+0.94%) |
Apr 05, 2022 | 133.56 | 135.33 | 133.43 | 133.78 | 2,391,144 | -0.57(-0.42%) |
Apr 04, 2022 | 133.92 | 134.78 | 131.25 | 134.35 | 2,930,445 | -0.14(-0.11%) |
Apr 01, 2022 | 134.44 | 134.64 | 131.94 | 134.49 | 2,444,928 | +0.73(+0.54%) |
Mar 31, 2022 | 135.17 | 135.89 | 133.69 | 133.76 | 3,554,851 | -2.29(-1.68%) |
Mar 30, 2022 | 135.96 | 137.70 | 135.46 | 136.05 | 2,665,857 | -0.58(-0.43%) |
Mar 29, 2022 | 135.67 | 137.39 | 134.80 | 136.64 | 2,998,058 | +2.34(+1.75%) |
Mar 28, 2022 | 134.71 | 134.88 | 132.24 | 134.29 | 2,983,368 | -0.89(-0.66%) |
Mar 25, 2022 | 134.11 | 135.83 | 133.79 | 135.18 | 2,506,565 | +1.33(+0.99%) |
Mar 24, 2022 | 133.08 | 134.08 | 132.43 | 133.85 | 2,257,316 | +1.17(+0.88%) |
Mar 23, 2022 | 134.49 | 134.57 | 132.58 | 132.68 | 2,935,181 | -2.03(-1.51%) |
Mar 22, 2022 | 134.27 | 135.52 | 133.42 | 134.71 | 4,738,748 | +1.22(+0.91%) |
Mar 21, 2022 | 133.59 | 134.53 | 132.43 | 133.49 | 5,025,167 | +0.23(+0.18%) |
Mar 18, 2022 | 132.14 | 133.38 | 130.47 | 133.26 | 8,772,945 | +0.57(+0.43%) |
Mar 17, 2022 | 130.56 | 132.71 | 129.51 | 132.69 | 3,101,814 | +1.96(+1.50%) |
Mar 16, 2022 | 130.06 | 131.42 | 128.34 | 130.73 | 4,244,968 | +1.08(+0.83%) |
Mar 15, 2022 | 130.16 | 130.71 | 128.11 | 129.66 | 3,714,484 | +0.75(+0.58%) |
Mar 14, 2022 | 127.09 | 130.54 | 127.09 | 128.91 | 4,351,927 | +2.26(+1.79%) |
Mar 11, 2022 | 128.90 | 129.81 | 126.53 | 126.65 | 4,618,388 | -2.67(-2.06%) |
Mar 10, 2022 | 130.58 | 131.14 | 128.78 | 129.31 | 4,221,694 | -2.40(-1.82%) |
Mar 09, 2022 | 132.85 | 134.10 | 131.62 | 131.71 | 3,713,797 | +1.08(+0.83%) |
Mar 08, 2022 | 130.49 | 134.29 | 128.71 | 130.63 | 5,125,084 | +1.90(+1.48%) |
Mar 07, 2022 | 130.94 | 130.94 | 128.09 | 128.73 | 5,066,938 | -3.10(-2.35%) |
Mar 04, 2022 | 131.32 | 132.69 | 130.94 | 131.83 | 3,601,043 | -1.41(-1.06%) |
Mar 03, 2022 | 133.44 | 134.76 | 132.54 | 133.24 | 4,229,272 | +0.97(+0.73%) |
Mar 02, 2022 | 130.82 | 133.30 | 130.20 | 132.27 | 4,156,359 | +2.22(+1.71%) |
Mar 01, 2022 | 133.49 | 133.89 | 129.51 | 130.05 | 3,688,099 | -3.50(-2.62%) |
Feb 28, 2022 | 134.13 | 134.44 | 131.85 | 133.56 | 4,692,325 | -1.67(-1.24%) |
Feb 25, 2022 | 129.75 | 136.34 | 130.81 | 135.23 | 7,493,584 | +6.12(+4.74%) |
Feb 24, 2022 | 127.67 | 129.28 | 125.55 | 129.11 | 6,794,657 | -0.61(-0.47%) |
Feb 23, 2022 | 131.85 | 132.37 | 129.49 | 129.72 | 4,280,664 | -2.13(-1.61%) |
Feb 22, 2022 | 133.15 | 133.37 | 131.07 | 131.85 | 5,018,770 | -0.78(-0.59%) |
Feb 18, 2022 | 132.63 | 0 | -0.92(-0.69%) | |||
Feb 17, 2022 | 135.53 | 136.09 | 133.40 | 133.55 | 6,909,400 | -4.94(-3.57%) |
Feb 16, 2022 | 139.71 | 140.60 | 137.13 | 138.49 | 5,022,334 | -1.52(-1.09%) |
Feb 15, 2022 | 141.24 | 141.56 | 139.04 | 140.01 | 3,748,683 | -0.60(-0.42%) |
Feb 14, 2022 | 141.80 | 142.01 | 138.25 | 140.61 | 5,207,728 | -1.36(-0.96%) |
Feb 11, 2022 | 142.52 | 143.80 | 141.31 | 141.97 | 4,082,391 | -0.18(-0.13%) |
Feb 10, 2022 | 144.16 | 144.86 | 141.50 | 142.15 | 4,079,108 | -3.47(-2.38%) |
Feb 09, 2022 | 145.54 | 146.17 | 144.09 | 145.62 | 2,408,424 | +1.10(+0.76%) |
Feb 08, 2022 | 143.65 | 145.14 | 142.66 | 144.52 | 2,667,695 | +1.10(+0.77%) |
Feb 07, 2022 | 143.04 | 144.43 | 142.39 | 143.42 | 2,743,044 | +0.39(+0.27%) |
Feb 04, 2022 | 145.75 | 146.59 | 142.47 | 143.03 | 4,547,342 | -3.26(-2.23%) |
Feb 03, 2022 | 147.95 | 146.03 | 146.28 | 2,931,247 | -2.02(-1.36%) | |
Feb 02, 2022 | 149.32 | 150.61 | 147.54 | 148.30 | 3,584,710 | -0.69(-0.46%) |