Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 130.41 | 130.65 | 128.53 | 128.64 | 184,145 | -1.17(-0.90%) |
Apr 28, 2022 | 128.98 | 130.17 | 128.74 | 129.81 | 319,644 | +0.63(+0.48%) |
Apr 27, 2022 | 128.30 | 129.73 | 127.75 | 129.18 | 247,126 | +1.30(+1.02%) |
Apr 26, 2022 | 130.47 | 130.49 | 127.81 | 127.88 | 345,147 | -4.40(-3.33%) |
Apr 25, 2022 | 132.49 | 132.54 | 131.02 | 132.28 | 313,899 | +2.44(+1.88%) |
Apr 22, 2022 | 130.25 | 130.56 | 129.66 | 129.84 | 251,012 | +2.22(+1.74%) |
Apr 21, 2022 | 129.18 | 129.73 | 127.51 | 127.62 | 249,623 | -0.96(-0.75%) |
Apr 20, 2022 | 128.35 | 129.16 | 128.29 | 128.58 | 221,656 | +0.10(+0.08%) |
Apr 19, 2022 | 128.91 | 129.09 | 127.91 | 128.48 | 223,516 | -1.92(-1.47%) |
Apr 18, 2022 | 128.95 | 131.25 | 128.95 | 130.40 | 242,116 | -0.69(-0.52%) |
Apr 14, 2022 | 132.09 | 132.09 | 130.95 | 131.09 | 299,966 | -1.17(-0.89%) |
Apr 13, 2022 | 132.58 | 133.01 | 132.04 | 132.26 | 380,003 | +1.18(+0.90%) |
Apr 12, 2022 | 132.24 | 132.37 | 131.00 | 131.08 | 363,148 | -1.30(-0.98%) |
Apr 11, 2022 | 132.44 | 133.40 | 132.12 | 132.38 | 224,960 | +0.29(+0.22%) |
Apr 08, 2022 | 132.50 | 133.86 | 132.00 | 132.09 | 259,100 | -0.36(-0.27%) |
Apr 07, 2022 | 131.89 | 132.92 | 131.68 | 132.45 | 264,160 | +1.11(+0.85%) |
Apr 06, 2022 | 130.33 | 131.79 | 130.30 | 131.34 | 275,415 | -1.31(-0.99%) |
Apr 05, 2022 | 132.64 | 133.35 | 132.39 | 132.65 | 254,731 | +1.01(+0.77%) |
Apr 04, 2022 | 130.98 | 132.00 | 130.78 | 131.64 | 201,225 | +0.22(+0.17%) |
Apr 01, 2022 | 130.83 | 131.51 | 130.30 | 131.42 | 164,000 | +1.32(+1.01%) |
Mar 31, 2022 | 130.56 | 131.28 | 130.10 | 130.10 | 254,070 | -0.85(-0.65%) |
Mar 30, 2022 | 130.44 | 131.10 | 130.23 | 130.95 | 202,790 | +1.00(+0.77%) |
Mar 29, 2022 | 130.52 | 130.71 | 129.14 | 129.95 | 344,992 | +0.85(+0.66%) |
Mar 28, 2022 | 128.83 | 129.15 | 128.38 | 129.10 | 201,208 | +1.10(+0.86%) |
Mar 25, 2022 | 128.52 | 128.70 | 127.61 | 128.00 | 297,965 | -0.60(-0.47%) |
Mar 24, 2022 | 128.54 | 129.24 | 128.28 | 128.60 | 217,832 | +1.35(+1.06%) |
Mar 23, 2022 | 127.22 | 127.75 | 126.89 | 127.25 | 223,968 | -1.82(-1.41%) |
Mar 22, 2022 | 128.70 | 129.89 | 128.63 | 129.07 | 357,234 | +0.31(+0.24%) |
Mar 21, 2022 | 130.20 | 130.50 | 128.58 | 128.76 | 246,134 | -1.51(-1.16%) |
Mar 18, 2022 | 127.79 | 130.48 | 127.79 | 130.27 | 278,658 | +3.52(+2.78%) |
Mar 17, 2022 | 125.12 | 127.33 | 125.03 | 126.75 | 360,704 | +3.10(+2.51%) |
Mar 16, 2022 | 124.94 | 125.51 | 121.84 | 123.65 | 337,552 | +0.20(+0.16%) |
Mar 15, 2022 | 124.05 | 124.16 | 122.54 | 123.45 | 346,234 | +1.78(+1.46%) |
Mar 14, 2022 | 121.40 | 122.77 | 121.31 | 121.67 | 379,761 | +1.67(+1.39%) |
Mar 11, 2022 | 122.24 | 122.24 | 120.00 | 120.00 | 383,404 | -2.66(-2.17%) |
Mar 10, 2022 | 122.70 | 123.42 | 121.60 | 122.66 | 311,609 | -2.22(-1.78%) |
Mar 09, 2022 | 122.99 | 125.71 | 122.54 | 124.88 | 354,347 | +5.72(+4.80%) |
Mar 08, 2022 | 119.73 | 121.00 | 118.04 | 119.16 | 529,471 | -2.23(-1.84%) |
Mar 07, 2022 | 122.33 | 122.46 | 120.78 | 121.39 | 322,241 | -5.58(-4.39%) |
Mar 04, 2022 | 126.66 | 127.30 | 125.90 | 126.97 | 302,600 | -1.66(-1.29%) |
Mar 03, 2022 | 128.88 | 129.07 | 127.87 | 128.63 | 281,729 | -1.39(-1.07%) |
Mar 02, 2022 | 129.39 | 130.76 | 129.16 | 130.02 | 359,698 | -0.39(-0.30%) |
Mar 01, 2022 | 131.05 | 131.65 | 130.00 | 130.41 | 265,654 | +0.38(+0.29%) |
Feb 28, 2022 | 129.39 | 130.71 | 125.41 | 130.03 | 242,010 | +1.66(+1.29%) |
Feb 25, 2022 | 126.93 | 128.69 | 125.64 | 128.37 | 383,635 | +2.49(+1.98%) |
Feb 24, 2022 | 125.64 | 126.00 | 124.12 | 125.88 | 340,443 | -3.16(-2.45%) |
Feb 23, 2022 | 130.78 | 130.81 | 128.90 | 129.04 | 226,103 | +0.53(+0.41%) |
Feb 22, 2022 | 127.82 | 128.96 | 127.79 | 128.51 | 282,250 | +0.30(+0.23%) |
Feb 18, 2022 | 128.21 | 0 | +0.50(+0.39%) | |||
Feb 17, 2022 | 127.54 | 128.00 | 127.18 | 127.71 | 190,270 | -0.19(-0.15%) |
Feb 16, 2022 | 126.99 | 127.99 | 126.72 | 127.90 | 188,238 | +0.22(+0.17%) |
Feb 15, 2022 | 127.81 | 127.93 | 126.96 | 127.68 | 279,240 | +0.68(+0.54%) |
Feb 14, 2022 | 127.27 | 127.42 | 126.53 | 127.00 | 258,967 | -1.28(-1.00%) |
Feb 11, 2022 | 129.10 | 129.50 | 128.00 | 128.28 | 414,298 | +1.42(+1.12%) |
Feb 10, 2022 | 126.71 | 128.02 | 126.53 | 126.86 | 211,526 | -2.14(-1.66%) |
Feb 09, 2022 | 129.63 | 129.72 | 128.63 | 129.00 | 358,352 | +1.15(+0.90%) |
Feb 08, 2022 | 127.43 | 127.91 | 127.11 | 127.85 | 185,521 | -0.92(-0.71%) |
Feb 07, 2022 | 129.17 | 129.61 | 128.62 | 128.77 | 179,324 | -0.23(-0.18%) |
Feb 04, 2022 | 129.11 | 129.90 | 128.15 | 129.00 | 177,794 | -0.23(-0.18%) |
Feb 03, 2022 | 129.93 | 129.23 | 129.23 | 201,240 | -2.01(-1.53%) | |
Feb 02, 2022 | 130.49 | 131.52 | 130.45 | 131.24 | 201,173 | +1.50(+1.15%) |