Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 127.95 | 129.37 | 125.61 | 125.85 | 135,737 | -3.15(-2.44%) |
Apr 28, 2022 | 127.72 | 129.58 | 126.03 | 129.00 | 97,293 | +2.94(+2.33%) |
Apr 27, 2022 | 126.06 | 127.82 | 125.68 | 126.05 | 156,207 | -0.41(-0.32%) |
Apr 26, 2022 | 128.78 | 129.36 | 126.46 | 126.46 | 115,747 | -3.60(-2.77%) |
Apr 25, 2022 | 129.20 | 130.33 | 124.95 | 130.06 | 116,468 | -0.08(-0.06%) |
Apr 22, 2022 | 134.86 | 136.31 | 130.04 | 130.14 | 150,584 | -5.87(-4.31%) |
Apr 21, 2022 | 137.33 | 138.42 | 134.76 | 136.01 | 157,356 | -0.59(-0.43%) |
Apr 20, 2022 | 134.04 | 136.82 | 133.96 | 136.60 | 144,460 | +3.71(+2.79%) |
Apr 19, 2022 | 129.93 | 133.28 | 129.93 | 132.89 | 111,517 | +3.44(+2.66%) |
Apr 18, 2022 | 129.25 | 130.23 | 128.63 | 129.45 | 113,748 | -0.71(-0.54%) |
Apr 14, 2022 | 130.68 | 132.64 | 130.16 | 130.16 | 136,864 | -0.46(-0.35%) |
Apr 13, 2022 | 128.15 | 131.08 | 128.15 | 130.62 | 110,320 | +1.30(+1.01%) |
Apr 12, 2022 | 130.78 | 132.54 | 129.31 | 129.31 | 133,711 | -1.68(-1.28%) |
Apr 11, 2022 | 129.85 | 132.19 | 129.74 | 131.00 | 143,589 | +0.54(+0.42%) |
Apr 08, 2022 | 129.10 | 131.29 | 129.10 | 130.45 | 145,121 | +1.11(+0.86%) |
Apr 07, 2022 | 130.02 | 130.18 | 127.34 | 129.34 | 162,420 | -0.54(-0.42%) |
Apr 06, 2022 | 128.22 | 130.95 | 128.22 | 129.89 | 162,416 | +0.40(+0.31%) |
Apr 05, 2022 | 130.05 | 131.79 | 129.00 | 129.49 | 180,771 | -1.21(-0.93%) |
Apr 04, 2022 | 135.22 | 135.56 | 129.66 | 130.70 | 239,151 | -4.87(-3.59%) |
Apr 01, 2022 | 134.09 | 135.72 | 133.35 | 135.57 | 244,287 | +2.67(+2.01%) |
Mar 31, 2022 | 133.37 | 135.43 | 132.79 | 132.90 | 157,274 | -0.77(-0.57%) |
Mar 30, 2022 | 133.66 | 135.05 | 132.61 | 133.67 | 180,524 | -0.09(-0.07%) |
Mar 29, 2022 | 132.70 | 134.46 | 132.03 | 133.75 | 167,309 | +3.00(+2.30%) |
Mar 28, 2022 | 132.16 | 132.16 | 130.05 | 130.75 | 128,967 | -1.17(-0.88%) |
Mar 25, 2022 | 129.55 | 132.07 | 129.55 | 131.92 | 115,703 | +2.25(+1.74%) |
Mar 24, 2022 | 128.75 | 130.05 | 128.14 | 129.66 | 125,921 | +1.48(+1.15%) |
Mar 23, 2022 | 130.02 | 130.88 | 128.15 | 128.19 | 153,477 | -2.27(-1.74%) |
Mar 22, 2022 | 130.36 | 131.64 | 130.11 | 130.46 | 180,432 | +1.24(+0.96%) |
Mar 21, 2022 | 130.09 | 130.10 | 128.55 | 129.22 | 138,683 | -0.34(-0.26%) |
Mar 18, 2022 | 128.73 | 129.81 | 127.50 | 129.56 | 318,817 | +0.77(+0.60%) |
Mar 17, 2022 | 126.71 | 128.79 | 126.07 | 128.79 | 116,214 | +1.19(+0.94%) |
Mar 16, 2022 | 124.74 | 127.72 | 124.33 | 127.60 | 178,052 | +5.18(+4.23%) |
Mar 15, 2022 | 123.89 | 126.27 | 121.05 | 122.42 | 261,043 | -0.90(-0.73%) |
Mar 14, 2022 | 124.72 | 126.20 | 123.01 | 123.32 | 143,331 | +0.54(+0.44%) |
Mar 11, 2022 | 124.58 | 125.29 | 122.51 | 122.78 | 121,604 | -0.44(-0.35%) |
Mar 10, 2022 | 123.17 | 124.60 | 121.44 | 123.22 | 168,308 | -1.29(-1.04%) |
Mar 09, 2022 | 123.86 | 126.14 | 123.86 | 124.51 | 242,919 | +3.65(+3.02%) |
Mar 08, 2022 | 119.48 | 124.39 | 118.59 | 120.86 | 203,852 | +2.54(+2.14%) |
Mar 07, 2022 | 120.83 | 121.19 | 117.75 | 118.32 | 217,055 | -3.52(-2.89%) |
Mar 04, 2022 | 121.57 | 121.57 | 120.42 | 121.84 | 181,926 | -2.36(-1.90%) |
Mar 03, 2022 | 125.25 | 126.17 | 123.04 | 124.20 | 200,559 | -1.25(-1.00%) |
Mar 02, 2022 | 122.10 | 126.63 | 121.91 | 125.45 | 276,457 | +4.59(+3.80%) |
Mar 01, 2022 | 125.00 | 126.24 | 119.64 | 120.86 | 355,160 | -5.31(-4.21%) |
Feb 28, 2022 | 124.08 | 126.77 | 124.01 | 126.17 | 326,049 | -0.84(-0.66%) |
Feb 25, 2022 | 126.75 | 127.92 | 125.64 | 127.00 | 469,723 | +1.15(+0.91%) |
Feb 24, 2022 | 123.54 | 126.57 | 121.90 | 125.86 | 342,167 | -0.71(-0.56%) |
Feb 23, 2022 | 130.77 | 131.67 | 126.49 | 126.57 | 251,932 | -3.67(-2.82%) |
Feb 22, 2022 | 129.58 | 131.65 | 129.47 | 130.24 | 183,318 | -1.09(-0.83%) |
Feb 18, 2022 | 131.33 | 0 | -0.60(-0.46%) | |||
Feb 17, 2022 | 135.00 | 135.91 | 131.88 | 131.93 | 302,487 | -4.48(-3.28%) |
Feb 16, 2022 | 131.78 | 137.22 | 130.77 | 136.41 | 318,927 | +3.74(+2.82%) |
Feb 15, 2022 | 143.18 | 143.71 | 131.54 | 132.66 | 555,798 | -13.88(-9.47%) |
Feb 14, 2022 | 148.91 | 150.57 | 145.52 | 146.55 | 187,724 | -1.99(-1.34%) |
Feb 11, 2022 | 151.27 | 152.91 | 147.55 | 148.54 | 194,153 | -2.29(-1.52%) |
Feb 10, 2022 | 148.67 | 154.28 | 148.67 | 150.83 | 241,656 | +0.86(+0.57%) |
Feb 09, 2022 | 150.29 | 151.34 | 149.14 | 149.97 | 444,064 | +1.95(+1.32%) |
Feb 08, 2022 | 149.54 | 150.05 | 146.64 | 148.02 | 430,638 | -0.72(-0.49%) |
Feb 07, 2022 | 148.87 | 150.42 | 148.40 | 148.74 | 116,332 | +0.05(+0.03%) |
Feb 04, 2022 | 147.01 | 150.68 | 146.84 | 148.69 | 111,111 | +2.06(+1.41%) |
Feb 03, 2022 | 149.47 | 146.45 | 146.63 | 127,185 | -3.40(-2.26%) | |
Feb 02, 2022 | 148.94 | 151.00 | 148.39 | 150.03 | 153,721 | +0.63(+0.42%) |