Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 146.93 | 147.11 | 141.36 | 141.65 | 145,743 | -5.88(-3.98%) |
Apr 28, 2022 | 146.95 | 148.05 | 142.80 | 147.53 | 312,885 | +2.48(+1.71%) |
Apr 27, 2022 | 144.60 | 146.95 | 143.01 | 145.05 | 230,929 | -0.01(-0.01%) |
Apr 26, 2022 | 147.19 | 147.40 | 144.58 | 145.06 | 192,495 | -3.08(-2.08%) |
Apr 25, 2022 | 151.83 | 152.21 | 145.02 | 148.14 | 176,064 | -4.61(-3.02%) |
Apr 22, 2022 | 153.30 | 155.09 | 152.74 | 152.75 | 197,800 | -1.35(-0.87%) |
Apr 21, 2022 | 158.46 | 158.46 | 153.63 | 154.10 | 211,027 | -2.50(-1.60%) |
Apr 20, 2022 | 154.01 | 157.68 | 153.82 | 156.60 | 229,092 | +3.73(+2.44%) |
Apr 19, 2022 | 149.39 | 153.10 | 149.39 | 152.87 | 173,140 | +2.58(+1.71%) |
Apr 18, 2022 | 150.38 | 151.12 | 148.28 | 150.29 | 133,228 | +0.31(+0.20%) |
Apr 14, 2022 | 149.02 | 150.87 | 147.64 | 149.99 | 176,831 | +1.17(+0.79%) |
Apr 13, 2022 | 146.69 | 148.98 | 146.28 | 148.81 | 189,333 | +2.95(+2.02%) |
Apr 12, 2022 | 145.15 | 146.96 | 144.61 | 145.86 | 143,880 | +1.14(+0.79%) |
Apr 11, 2022 | 145.26 | 147.51 | 144.53 | 144.72 | 151,718 | +0.07(+0.05%) |
Apr 08, 2022 | 147.22 | 149.31 | 144.34 | 144.65 | 164,767 | -2.56(-1.74%) |
Apr 07, 2022 | 145.43 | 147.99 | 144.95 | 147.21 | 149,172 | +1.49(+1.02%) |
Apr 06, 2022 | 148.78 | 149.61 | 145.66 | 145.72 | 192,806 | -3.81(-2.55%) |
Apr 05, 2022 | 150.62 | 152.77 | 149.51 | 149.53 | 271,849 | -1.32(-0.87%) |
Apr 04, 2022 | 152.16 | 152.59 | 149.20 | 150.85 | 203,972 | -1.30(-0.85%) |
Apr 01, 2022 | 150.03 | 152.24 | 148.99 | 152.15 | 234,858 | +3.31(+2.22%) |
Mar 31, 2022 | 150.13 | 152.03 | 148.72 | 148.84 | 171,523 | -1.42(-0.94%) |
Mar 30, 2022 | 152.08 | 153.98 | 150.03 | 150.25 | 280,745 | -1.60(-1.05%) |
Mar 29, 2022 | 151.46 | 152.49 | 150.34 | 151.85 | 216,832 | +0.19(+0.12%) |
Mar 28, 2022 | 154.40 | 154.58 | 151.06 | 151.66 | 101,781 | -2.97(-1.92%) |
Mar 25, 2022 | 153.67 | 155.56 | 153.46 | 154.63 | 230,966 | +0.93(+0.61%) |
Mar 24, 2022 | 152.52 | 154.06 | 151.70 | 153.70 | 119,355 | +1.74(+1.15%) |
Mar 23, 2022 | 152.79 | 153.31 | 151.33 | 151.96 | 162,209 | -0.62(-0.41%) |
Mar 22, 2022 | 154.28 | 154.66 | 151.82 | 152.58 | 275,214 | -1.11(-0.72%) |
Mar 21, 2022 | 153.15 | 155.45 | 150.68 | 153.69 | 441,644 | +0.85(+0.56%) |
Mar 18, 2022 | 146.99 | 153.51 | 145.64 | 152.84 | 690,327 | +5.49(+3.73%) |
Mar 17, 2022 | 145.69 | 147.94 | 145.28 | 147.34 | 289,308 | +2.18(+1.50%) |
Mar 16, 2022 | 147.70 | 148.25 | 143.13 | 145.17 | 296,696 | -2.58(-1.75%) |
Mar 15, 2022 | 144.64 | 147.83 | 142.19 | 147.75 | 389,046 | +4.35(+3.03%) |
Mar 14, 2022 | 145.36 | 145.95 | 140.58 | 143.40 | 342,501 | -1.27(-0.88%) |
Mar 11, 2022 | 147.52 | 148.72 | 144.50 | 144.67 | 169,092 | -1.30(-0.89%) |
Mar 10, 2022 | 148.25 | 150.85 | 145.03 | 145.97 | 466,727 | -3.92(-2.62%) |
Mar 09, 2022 | 149.10 | 152.82 | 148.91 | 149.89 | 388,241 | +2.47(+1.68%) |
Mar 08, 2022 | 153.22 | 153.84 | 147.25 | 147.41 | 279,689 | -5.48(-3.59%) |
Mar 07, 2022 | 154.44 | 161.35 | 152.12 | 152.90 | 749,694 | -1.43(-0.92%) |
Mar 04, 2022 | 150.48 | 157.77 | 150.37 | 154.32 | 312,860 | +2.60(+1.72%) |
Mar 03, 2022 | 152.05 | 152.06 | 149.80 | 151.72 | 197,454 | -0.21(-0.14%) |
Mar 02, 2022 | 150.69 | 155.26 | 150.01 | 151.93 | 399,220 | +1.24(+0.82%) |
Mar 01, 2022 | 146.52 | 151.44 | 144.83 | 150.69 | 450,632 | +4.64(+3.18%) |
Feb 28, 2022 | 136.15 | 146.53 | 136.02 | 146.05 | 458,232 | +9.10(+6.64%) |
Feb 25, 2022 | 133.55 | 137.61 | 133.29 | 136.95 | 210,421 | +3.61(+2.71%) |
Feb 24, 2022 | 128.04 | 133.71 | 125.20 | 133.34 | 248,733 | +0.92(+0.70%) |
Feb 23, 2022 | 135.64 | 135.80 | 131.98 | 132.41 | 162,927 | -1.94(-1.44%) |
Feb 22, 2022 | 135.67 | 136.39 | 133.70 | 134.35 | 113,570 | -0.88(-0.65%) |
Feb 18, 2022 | 135.24 | 0 | -1.46(-1.06%) | |||
Feb 17, 2022 | 136.92 | 137.48 | 135.77 | 136.69 | 110,196 | -1.53(-1.11%) |
Feb 16, 2022 | 135.55 | 138.76 | 135.19 | 138.23 | 167,642 | +1.57(+1.15%) |
Feb 15, 2022 | 135.58 | 137.42 | 135.41 | 136.65 | 164,926 | +2.75(+2.06%) |
Feb 14, 2022 | 135.45 | 136.56 | 133.07 | 133.90 | 165,759 | -1.22(-0.90%) |
Feb 11, 2022 | 135.44 | 136.72 | 134.22 | 135.12 | 118,563 | +0.17(+0.12%) |
Feb 10, 2022 | 135.27 | 138.19 | 134.48 | 134.95 | 134,749 | -1.86(-1.36%) |
Feb 09, 2022 | 134.86 | 137.57 | 134.86 | 136.81 | 157,175 | +2.59(+1.93%) |
Feb 08, 2022 | 131.61 | 134.34 | 130.82 | 134.22 | 151,270 | +3.25(+2.48%) |
Feb 07, 2022 | 130.38 | 131.67 | 129.88 | 130.97 | 111,912 | +0.48(+0.37%) |
Feb 04, 2022 | 129.85 | 131.67 | 128.37 | 130.48 | 119,542 | -0.26(-0.20%) |
Feb 03, 2022 | 131.44 | 130.74 | 158,418 | -0.97(-0.74%) | ||
Feb 02, 2022 | 131.67 | 132.13 | 130.20 | 131.71 | 248,643 | +0.33(+0.25%) |