Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 122.64 | 124.69 | 118.37 | 118.62 | 2,956,999 | -4.53(-3.68%) |
Apr 28, 2022 | 119.71 | 124.22 | 119.10 | 123.15 | 3,430,533 | +4.79(+4.05%) |
Apr 27, 2022 | 115.15 | 120.47 | 114.11 | 118.36 | 5,741,558 | -7.50(-5.96%) |
Apr 26, 2022 | 127.19 | 129.73 | 125.78 | 125.86 | 2,903,177 | -4.03(-3.10%) |
Apr 25, 2022 | 127.47 | 130.26 | 124.93 | 129.89 | 2,703,973 | +1.12(+0.87%) |
Apr 22, 2022 | 132.51 | 132.78 | 128.56 | 128.76 | 2,657,423 | -4.47(-3.36%) |
Apr 21, 2022 | 136.24 | 137.76 | 132.91 | 133.24 | 2,022,578 | -1.78(-1.32%) |
Apr 20, 2022 | 135.86 | 137.29 | 134.26 | 135.02 | 2,138,731 | +0.25(+0.18%) |
Apr 19, 2022 | 131.44 | 135.49 | 131.44 | 134.77 | 3,277,047 | +3.44(+2.62%) |
Apr 18, 2022 | 125.86 | 132.43 | 125.64 | 131.34 | 2,869,468 | +5.13(+4.07%) |
Apr 14, 2022 | 126.34 | 127.98 | 125.81 | 126.20 | 2,404,933 | -0.03(-0.02%) |
Apr 13, 2022 | 124.20 | 126.57 | 124.03 | 126.23 | 1,790,310 | +0.37(+0.29%) |
Apr 12, 2022 | 124.61 | 128.50 | 124.34 | 125.86 | 2,128,605 | +0.95(+0.76%) |
Apr 11, 2022 | 125.59 | 127.50 | 124.63 | 124.91 | 1,952,050 | -0.50(-0.40%) |
Apr 08, 2022 | 124.13 | 126.25 | 123.44 | 125.41 | 2,728,724 | +2.33(+1.89%) |
Apr 07, 2022 | 123.78 | 126.35 | 120.72 | 123.08 | 4,969,078 | +0.03(+0.02%) |
Apr 06, 2022 | 123.95 | 124.73 | 122.47 | 123.05 | 3,793,271 | -1.08(-0.87%) |
Apr 05, 2022 | 124.63 | 125.98 | 123.81 | 124.14 | 2,451,566 | -1.19(-0.95%) |
Apr 04, 2022 | 124.66 | 126.47 | 123.01 | 125.33 | 2,343,019 | +0.74(+0.60%) |
Apr 01, 2022 | 126.61 | 127.59 | 123.80 | 124.59 | 2,972,984 | -0.38(-0.30%) |
Mar 31, 2022 | 127.47 | 129.58 | 124.97 | 124.97 | 3,438,804 | -3.03(-2.36%) |
Mar 30, 2022 | 129.16 | 130.71 | 127.13 | 127.99 | 2,966,278 | -1.16(-0.90%) |
Mar 29, 2022 | 129.73 | 131.22 | 128.52 | 129.16 | 2,349,606 | +2.32(+1.83%) |
Mar 28, 2022 | 128.45 | 128.45 | 124.81 | 126.83 | 2,886,594 | -2.50(-1.94%) |
Mar 25, 2022 | 129.54 | 130.26 | 128.18 | 129.34 | 2,354,037 | +0.77(+0.60%) |
Mar 24, 2022 | 128.70 | 129.17 | 126.86 | 128.56 | 1,979,153 | +1.03(+0.81%) |
Mar 23, 2022 | 130.18 | 131.30 | 126.48 | 127.54 | 2,095,397 | -3.98(-3.03%) |
Mar 22, 2022 | 129.79 | 133.92 | 129.37 | 131.52 | 3,114,503 | +3.55(+2.77%) |
Mar 21, 2022 | 131.54 | 132.20 | 126.84 | 127.97 | 4,277,262 | -3.59(-2.73%) |
Mar 18, 2022 | 127.58 | 131.85 | 127.58 | 131.55 | 6,912,205 | +0.63(+0.48%) |
Mar 17, 2022 | 125.71 | 130.94 | 124.84 | 130.93 | 3,313,541 | -0.28(-0.21%) |
Mar 16, 2022 | 130.39 | 134.40 | 128.26 | 131.20 | 3,547,297 | +3.40(+2.66%) |
Mar 15, 2022 | 127.29 | 130.21 | 126.46 | 127.80 | 2,997,702 | +0.57(+0.45%) |
Mar 14, 2022 | 126.55 | 129.81 | 126.02 | 127.23 | 3,153,236 | +3.41(+2.75%) |
Mar 11, 2022 | 125.13 | 126.70 | 123.42 | 123.83 | 2,641,743 | -0.16(-0.13%) |
Mar 10, 2022 | 122.79 | 120.96 | 123.99 | 3,496,979 | -1.57(-1.25%) | |
Mar 09, 2022 | 125.81 | 128.51 | 124.67 | 125.56 | 3,216,530 | +5.55(+4.62%) |
Mar 08, 2022 | 119.86 | 124.45 | 116.53 | 120.01 | 3,869,442 | +1.22(+1.03%) |
Mar 07, 2022 | 126.11 | 126.41 | 118.69 | 118.79 | 5,124,404 | -8.87(-6.95%) |
Mar 04, 2022 | 128.51 | 128.66 | 124.71 | 127.66 | 4,060,403 | -4.19(-3.18%) |
Mar 03, 2022 | 135.28 | 135.79 | 129.46 | 131.85 | 4,031,497 | -2.55(-1.90%) |
Mar 02, 2022 | 135.11 | 136.91 | 132.41 | 134.40 | 3,888,042 | +0.50(+0.37%) |
Mar 01, 2022 | 145.04 | 145.15 | 133.40 | 133.91 | 4,555,116 | -11.98(-8.21%) |
Feb 28, 2022 | 141.81 | 146.12 | 140.76 | 145.89 | 3,580,595 | -0.31(-0.21%) |
Feb 25, 2022 | 141.65 | 146.90 | 143.65 | 146.19 | 2,121,654 | +5.54(+3.94%) |
Feb 24, 2022 | 136.12 | 141.01 | 134.24 | 140.65 | 3,880,176 | -1.62(-1.14%) |
Feb 23, 2022 | 146.42 | 147.20 | 141.63 | 142.27 | 3,091,676 | -3.29(-2.26%) |
Feb 22, 2022 | 146.13 | 147.62 | 143.90 | 145.56 | 2,202,011 | -0.98(-0.67%) |
Feb 18, 2022 | 146.54 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 149.53 | 150.22 | 145.73 | 146.93 | 2,313,965 | -4.28(-2.83%) |
Feb 16, 2022 | 149.88 | 152.77 | 149.53 | 151.21 | 1,850,906 | -0.03(-0.02%) |
Feb 15, 2022 | 149.43 | 151.94 | 148.84 | 151.24 | 2,196,002 | +3.57(+2.42%) |
Feb 14, 2022 | 149.06 | 150.48 | 146.92 | 147.67 | 2,720,783 | -0.82(-0.55%) |
Feb 11, 2022 | 148.67 | 152.66 | 147.28 | 148.49 | 3,195,503 | -0.87(-0.58%) |
Feb 10, 2022 | 150.16 | 152.19 | 148.66 | 149.35 | 3,021,393 | -1.26(-0.84%) |
Feb 09, 2022 | 148.81 | 151.64 | 148.66 | 150.61 | 2,292,109 | +2.71(+1.83%) |
Feb 08, 2022 | 145.55 | 148.22 | 144.74 | 147.90 | 3,560,652 | +3.61(+2.50%) |
Feb 07, 2022 | 143.14 | 145.53 | 142.54 | 144.29 | 2,431,110 | +1.73(+1.21%) |
Feb 04, 2022 | 141.28 | 144.01 | 140.88 | 142.56 | 2,321,447 | +1.95(+1.39%) |
Feb 03, 2022 | 141.20 | 140.24 | 140.61 | 2,085,375 | -1.26(-0.89%) | |
Feb 02, 2022 | 141.74 | 142.74 | 139.32 | 141.87 | 2,580,188 | -0.82(-0.58%) |