Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 157.96 | 164.96 | 148.54 | 161.21 | 2,738 | -0.62(-0.39%) |
Apr 28, 2022 | 161.73 | 161.83 | 160.14 | 161.83 | 535 | +2.07(+1.30%) |
Apr 27, 2022 | 162.22 | 163.45 | 158.37 | 159.76 | 1,108 | -0.06(-0.04%) |
Apr 26, 2022 | 160.54 | 162.82 | 156.47 | 159.82 | 535 | -0.47(-0.29%) |
Apr 25, 2022 | 160.91 | 162.22 | 151.35 | 160.29 | 3,773 | -2.41(-1.48%) |
Apr 22, 2022 | 161.54 | 162.70 | 161.54 | 162.70 | 231 | -0.01(-0.01%) |
Apr 21, 2022 | 164.16 | 166.33 | 162.70 | 162.71 | 381 | -0.47(-0.29%) |
Apr 20, 2022 | 164.35 | 165.83 | 162.17 | 163.18 | 829 | -0.10(-0.06%) |
Apr 19, 2022 | 155.19 | 166.34 | 152.14 | 163.27 | 3,319 | +6.90(+4.41%) |
Apr 18, 2022 | 151.58 | 161.11 | 150.66 | 156.37 | 2,658 | +5.21(+3.45%) |
Apr 14, 2022 | 150.40 | 158.27 | 150.31 | 151.16 | 2,031 | -2.39(-1.55%) |
Apr 13, 2022 | 155.90 | 160.18 | 150.14 | 153.55 | 2,772 | +0.48(+0.31%) |
Apr 12, 2022 | 157.88 | 157.88 | 153.07 | 153.07 | 361 | -4.58(-2.91%) |
Apr 11, 2022 | 159.81 | 159.81 | 157.65 | 157.65 | 547 | -2.14(-1.34%) |
Apr 08, 2022 | 155.00 | 159.79 | 155.00 | 159.79 | 103 | +5.75(+3.73%) |
Apr 07, 2022 | 158.31 | 160.77 | 154.04 | 154.04 | 904 | -0.94(-0.61%) |
Apr 06, 2022 | 154.03 | 163.08 | 148.74 | 154.99 | 11,170 | -0.97(-0.62%) |
Apr 05, 2022 | 159.96 | 159.96 | 146.56 | 155.96 | 4,190 | -3.85(-2.41%) |
Apr 04, 2022 | 161.25 | 166.07 | 159.81 | 159.81 | 1,238 | +4.83(+3.12%) |
Apr 01, 2022 | 147.29 | 161.85 | 143.44 | 154.98 | 4,088 | +5.47(+3.66%) |
Mar 31, 2022 | 162.29 | 162.29 | 148.64 | 149.51 | 847 | -12.78(-7.88%) |
Mar 30, 2022 | 169.27 | 169.39 | 160.74 | 162.29 | 990 | -3.29(-1.99%) |
Mar 29, 2022 | 164.61 | 169.43 | 157.30 | 165.59 | 1,350 | +0.97(+0.59%) |
Mar 28, 2022 | 166.64 | 166.64 | 158.08 | 164.61 | 741 | -1.94(-1.16%) |
Mar 25, 2022 | 168.47 | 170.40 | 166.55 | 166.55 | 366 | -0.97(-0.58%) |
Mar 24, 2022 | 163.61 | 168.47 | 163.61 | 167.52 | 495 | +3.86(+2.36%) |
Mar 23, 2022 | 154.03 | 167.20 | 154.03 | 163.66 | 1,052 | +8.18(+5.26%) |
Mar 22, 2022 | 154.99 | 155.48 | 154.95 | 155.48 | 343 | +1.10(+0.71%) |
Mar 21, 2022 | 159.81 | 159.81 | 148.69 | 154.38 | 1,890 | -7.36(-4.55%) |
Mar 18, 2022 | 158.12 | 161.88 | 158.12 | 161.73 | 674 | -1.11(-0.68%) |
Mar 17, 2022 | 161.73 | 162.84 | 161.73 | 162.84 | 215 | +1.12(+0.69%) |
Mar 16, 2022 | 160.44 | 164.95 | 161.72 | 161.72 | 56 | -0.49(-0.30%) |
Mar 15, 2022 | 163.90 | 167.70 | 162.22 | 162.22 | 157 | -1.58(-0.96%) |
Mar 14, 2022 | 163.79 | 165.17 | 163.79 | 163.79 | 389 | -0.20(-0.12%) |
Mar 11, 2022 | 166.56 | 168.22 | 164.00 | 164.00 | 646 | -2.11(-1.27%) |
Mar 10, 2022 | 169.00 | 170.16 | 164.78 | 166.10 | 407 | -2.86(-1.69%) |
Mar 09, 2022 | 161.73 | 172.19 | 158.96 | 168.96 | 1,624 | +8.74(+5.46%) |
Mar 08, 2022 | 163.16 | 165.39 | 157.45 | 160.22 | 598 | -2.28(-1.40%) |
Mar 07, 2022 | 161.36 | 163.65 | 161.36 | 162.50 | 147 | -6.75(-3.99%) |
Mar 04, 2022 | 165.59 | 169.25 | 165.59 | 169.25 | 103 | +0.78(+0.46%) |
Mar 03, 2022 | 166.28 | 175.21 | 166.28 | 168.47 | 95 | +1.92(+1.15%) |
Mar 02, 2022 | 158.73 | 169.44 | 158.37 | 166.56 | 2,480 | +8.43(+5.33%) |
Mar 01, 2022 | 154.03 | 161.81 | 149.70 | 158.12 | 2,663 | +1.30(+0.83%) |
Feb 28, 2022 | 152.34 | 158.49 | 149.70 | 156.82 | 1,771 | +2.84(+1.84%) |
Feb 25, 2022 | 147.64 | 154.01 | 148.27 | 153.98 | 558 | +5.73(+3.86%) |
Feb 24, 2022 | 145.08 | 153.95 | 137.19 | 148.26 | 420 | +2.53(+1.74%) |
Feb 23, 2022 | 145.22 | 151.87 | 145.22 | 145.72 | 1,441 | -1.27(-0.86%) |
Feb 22, 2022 | 144.45 | 148.07 | 138.87 | 147.00 | 1,640 | -1.08(-0.73%) |
Feb 18, 2022 | 148.07 | 0 | -4.91(-3.21%) | |||
Feb 17, 2022 | 153.99 | 157.06 | 150.27 | 152.98 | 669 | -4.88(-3.09%) |
Feb 16, 2022 | 153.99 | 157.86 | 149.22 | 157.86 | 225 | +5.79(+3.80%) |
Feb 15, 2022 | 155.48 | 157.88 | 150.18 | 152.08 | 935 | -5.28(-3.35%) |
Feb 14, 2022 | 152.59 | 159.90 | 152.54 | 157.35 | 1,237 | +1.87(+1.20%) |
Feb 11, 2022 | 151.05 | 156.81 | 149.59 | 155.49 | 1,864 | +7.91(+5.36%) |
Feb 10, 2022 | 154.89 | 154.89 | 147.57 | 147.57 | 296 | -6.36(-4.13%) |
Feb 09, 2022 | 151.28 | 154.03 | 151.28 | 153.94 | 235 | +2.66(+1.76%) |
Feb 08, 2022 | 149.31 | 153.81 | 148.74 | 151.28 | 734 | +2.06(+1.38%) |
Feb 07, 2022 | 155.66 | 156.11 | 142.88 | 149.22 | 809 | -5.33(-3.45%) |
Feb 04, 2022 | 141.84 | 157.21 | 140.95 | 154.55 | 2,457 | +12.00(+8.41%) |
Feb 03, 2022 | 147.87 | 142.48 | 142.56 | 1,982 | -9.39(-6.18%) | |
Feb 02, 2022 | 157.41 | 160.43 | 150.66 | 151.94 | 1,344 | -5.28(-3.36%) |