Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 122.11 | 124.15 | 117.86 | 118.10 | 2,969,884 | -4.51(-3.68%) |
Apr 28, 2022 | 119.19 | 123.69 | 118.59 | 122.61 | 3,445,481 | +4.77(+4.05%) |
Apr 27, 2022 | 114.65 | 119.94 | 113.61 | 117.85 | 5,766,575 | -7.47(-5.96%) |
Apr 26, 2022 | 126.64 | 129.16 | 125.23 | 125.32 | 2,915,827 | -4.01(-3.10%) |
Apr 25, 2022 | 126.92 | 129.69 | 124.39 | 129.32 | 2,715,755 | +1.12(+0.87%) |
Apr 22, 2022 | 131.94 | 132.21 | 128.01 | 128.21 | 2,669,002 | -4.45(-3.36%) |
Apr 21, 2022 | 135.65 | 137.16 | 132.33 | 132.66 | 2,031,391 | -1.77(-1.32%) |
Apr 20, 2022 | 135.27 | 136.69 | 133.68 | 134.43 | 2,148,050 | +0.25(+0.18%) |
Apr 19, 2022 | 130.87 | 134.91 | 130.87 | 134.19 | 3,291,326 | +3.42(+2.62%) |
Apr 18, 2022 | 125.32 | 131.85 | 125.10 | 130.76 | 2,881,971 | +5.11(+4.07%) |
Apr 14, 2022 | 125.79 | 127.43 | 125.27 | 125.66 | 2,415,412 | -0.03(-0.02%) |
Apr 13, 2022 | 123.66 | 126.02 | 123.49 | 125.69 | 1,798,111 | +0.37(+0.29%) |
Apr 12, 2022 | 124.06 | 127.94 | 123.80 | 125.32 | 2,137,880 | +0.95(+0.76%) |
Apr 11, 2022 | 125.05 | 126.95 | 124.09 | 124.37 | 1,960,555 | -0.50(-0.40%) |
Apr 08, 2022 | 123.59 | 125.70 | 122.90 | 124.87 | 2,740,613 | +2.32(+1.89%) |
Apr 07, 2022 | 123.24 | 125.80 | 120.20 | 122.55 | 4,990,729 | +0.03(+0.02%) |
Apr 06, 2022 | 123.41 | 124.19 | 121.94 | 122.52 | 3,809,799 | -1.08(-0.87%) |
Apr 05, 2022 | 124.09 | 125.43 | 123.27 | 123.60 | 2,462,248 | -1.19(-0.95%) |
Apr 04, 2022 | 124.12 | 125.92 | 122.47 | 124.78 | 2,353,228 | +0.74(+0.60%) |
Apr 01, 2022 | 126.06 | 127.04 | 123.26 | 124.05 | 2,985,938 | -0.38(-0.30%) |
Mar 31, 2022 | 126.92 | 129.02 | 124.42 | 124.42 | 3,453,788 | -3.01(-2.37%) |
Mar 30, 2022 | 128.60 | 130.14 | 126.58 | 127.44 | 2,979,203 | -1.16(-0.90%) |
Mar 29, 2022 | 129.16 | 130.65 | 127.96 | 128.59 | 2,359,844 | +2.31(+1.83%) |
Mar 28, 2022 | 127.89 | 127.89 | 124.26 | 126.28 | 2,899,171 | -2.49(-1.94%) |
Mar 25, 2022 | 128.97 | 129.69 | 127.62 | 128.78 | 2,364,294 | +0.77(+0.60%) |
Mar 24, 2022 | 128.14 | 128.61 | 126.31 | 128.01 | 1,987,777 | +1.02(+0.81%) |
Mar 23, 2022 | 129.62 | 130.73 | 125.93 | 126.98 | 2,104,528 | -3.96(-3.02%) |
Mar 22, 2022 | 129.23 | 133.34 | 128.80 | 130.94 | 3,128,074 | +3.53(+2.77%) |
Mar 21, 2022 | 130.97 | 131.63 | 126.29 | 127.41 | 4,295,899 | -3.57(-2.73%) |
Mar 18, 2022 | 127.02 | 131.28 | 127.02 | 130.98 | 6,942,324 | +0.62(+0.48%) |
Mar 17, 2022 | 125.16 | 130.37 | 124.30 | 130.36 | 3,327,979 | -0.27(-0.21%) |
Mar 16, 2022 | 129.83 | 133.82 | 127.70 | 130.63 | 3,562,754 | +3.38(+2.66%) |
Mar 15, 2022 | 126.74 | 129.64 | 125.91 | 127.25 | 3,010,763 | +0.57(+0.45%) |
Mar 14, 2022 | 126.00 | 129.25 | 125.48 | 126.68 | 3,166,976 | +3.39(+2.75%) |
Mar 11, 2022 | 124.59 | 126.15 | 122.89 | 123.29 | 2,653,253 | -0.16(-0.13%) |
Mar 10, 2022 | 122.25 | 120.44 | 123.45 | 3,512,216 | -1.56(-1.25%) | |
Mar 09, 2022 | 125.27 | 127.95 | 124.13 | 125.01 | 3,230,545 | +5.53(+4.62%) |
Mar 08, 2022 | 119.34 | 123.91 | 116.03 | 119.49 | 3,886,302 | +1.21(+1.03%) |
Mar 07, 2022 | 125.56 | 125.86 | 118.18 | 118.27 | 5,146,733 | -8.83(-6.95%) |
Mar 04, 2022 | 127.95 | 128.10 | 124.17 | 127.11 | 4,078,095 | -4.17(-3.18%) |
Mar 03, 2022 | 134.69 | 135.20 | 128.90 | 131.28 | 4,049,063 | -2.54(-1.90%) |
Mar 02, 2022 | 134.53 | 136.32 | 131.84 | 133.82 | 3,904,983 | +0.49(+0.37%) |
Mar 01, 2022 | 144.41 | 144.52 | 132.82 | 133.32 | 4,574,964 | -11.93(-8.21%) |
Feb 28, 2022 | 141.19 | 145.48 | 140.16 | 145.26 | 3,596,197 | -0.30(-0.21%) |
Feb 25, 2022 | 141.04 | 146.26 | 143.03 | 145.56 | 2,130,899 | +5.52(+3.94%) |
Feb 24, 2022 | 135.53 | 140.39 | 133.66 | 140.04 | 3,897,083 | -1.61(-1.14%) |
Feb 23, 2022 | 145.79 | 146.56 | 141.02 | 141.65 | 3,105,147 | -3.28(-2.26%) |
Feb 22, 2022 | 145.49 | 146.98 | 143.28 | 144.93 | 2,211,606 | -0.98(-0.67%) |
Feb 18, 2022 | 145.91 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 148.88 | 149.56 | 145.09 | 146.29 | 2,324,047 | -4.26(-2.83%) |
Feb 16, 2022 | 149.23 | 152.11 | 148.88 | 150.55 | 1,858,971 | -0.03(-0.02%) |
Feb 15, 2022 | 148.78 | 151.28 | 148.19 | 150.58 | 2,205,570 | +3.55(+2.42%) |
Feb 14, 2022 | 148.41 | 149.82 | 146.28 | 147.03 | 2,732,638 | -0.81(-0.55%) |
Feb 11, 2022 | 148.02 | 151.99 | 146.64 | 147.84 | 3,209,426 | -0.86(-0.58%) |
Feb 10, 2022 | 149.51 | 151.53 | 148.02 | 148.71 | 3,034,558 | -1.26(-0.84%) |
Feb 09, 2022 | 148.17 | 150.98 | 148.02 | 149.96 | 2,302,096 | +2.70(+1.83%) |
Feb 08, 2022 | 144.92 | 147.58 | 144.11 | 147.26 | 3,576,167 | +3.60(+2.50%) |
Feb 07, 2022 | 142.52 | 144.90 | 141.92 | 143.66 | 2,441,703 | +1.72(+1.21%) |
Feb 04, 2022 | 140.67 | 143.39 | 140.26 | 141.94 | 2,331,563 | +1.94(+1.39%) |
Feb 03, 2022 | 140.59 | 139.63 | 140.00 | 2,094,462 | -1.25(-0.89%) | |
Feb 02, 2022 | 141.12 | 142.12 | 138.72 | 141.26 | 2,591,431 | -0.82(-0.58%) |