Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 114.86 | 118.15 | 111.73 | 111.94 | 617,711 | -4.45(-3.82%) |
Apr 28, 2022 | 111.52 | 117.33 | 110.28 | 116.39 | 800,996 | +6.39(+5.81%) |
Apr 27, 2022 | 108.81 | 114.06 | 108.29 | 110.00 | 1,077,710 | -4.26(-3.73%) |
Apr 26, 2022 | 117.57 | 117.60 | 113.70 | 114.26 | 708,906 | -5.05(-4.23%) |
Apr 25, 2022 | 115.67 | 119.46 | 114.92 | 119.31 | 564,967 | +1.87(+1.59%) |
Apr 22, 2022 | 118.43 | 120.01 | 117.32 | 117.44 | 707,411 | -1.61(-1.35%) |
Apr 21, 2022 | 121.12 | 122.61 | 118.26 | 119.05 | 860,207 | -0.22(-0.18%) |
Apr 20, 2022 | 119.71 | 121.53 | 118.56 | 119.27 | 580,082 | +2.27(+1.94%) |
Apr 19, 2022 | 112.69 | 117.48 | 112.56 | 117.00 | 713,156 | +4.07(+3.60%) |
Apr 18, 2022 | 111.45 | 114.24 | 111.09 | 112.93 | 576,803 | +0.46(+0.41%) |
Apr 14, 2022 | 116.96 | 117.16 | 112.42 | 112.47 | 657,459 | -3.75(-3.23%) |
Apr 13, 2022 | 114.40 | 117.34 | 114.23 | 116.22 | 799,430 | +1.46(+1.27%) |
Apr 12, 2022 | 119.12 | 119.75 | 114.63 | 114.76 | 761,505 | -1.37(-1.18%) |
Apr 11, 2022 | 118.84 | 120.92 | 116.09 | 116.12 | 739,820 | -4.06(-3.37%) |
Apr 08, 2022 | 122.92 | 123.99 | 120.03 | 120.18 | 759,504 | -3.91(-3.15%) |
Apr 07, 2022 | 125.06 | 128.67 | 121.62 | 124.09 | 842,926 | +0.33(+0.27%) |
Apr 06, 2022 | 128.42 | 129.45 | 122.92 | 123.75 | 2,136,101 | -6.83(-5.23%) |
Apr 05, 2022 | 140.96 | 141.47 | 130.55 | 130.59 | 995,789 | -11.45(-8.06%) |
Apr 04, 2022 | 139.85 | 142.79 | 139.37 | 142.04 | 859,625 | +3.36(+2.42%) |
Apr 01, 2022 | 148.54 | 150.13 | 137.53 | 138.68 | 1,209,552 | -8.63(-5.86%) |
Mar 31, 2022 | 154.30 | 154.63 | 147.31 | 147.31 | 540,273 | -6.34(-4.13%) |
Mar 30, 2022 | 159.18 | 160.53 | 153.32 | 153.66 | 760,592 | -7.13(-4.43%) |
Mar 29, 2022 | 156.57 | 160.96 | 154.95 | 160.79 | 723,052 | +7.52(+4.91%) |
Mar 28, 2022 | 151.77 | 154.84 | 149.86 | 153.27 | 340,846 | +0.44(+0.29%) |
Mar 25, 2022 | 152.50 | 153.58 | 149.72 | 152.82 | 323,459 | +0.84(+0.56%) |
Mar 24, 2022 | 147.47 | 152.00 | 145.14 | 151.98 | 516,348 | +6.11(+4.19%) |
Mar 23, 2022 | 147.64 | 149.24 | 145.63 | 145.87 | 350,754 | -3.94(-2.63%) |
Mar 22, 2022 | 151.47 | 153.49 | 148.82 | 149.81 | 378,713 | -0.08(-0.05%) |
Mar 21, 2022 | 151.42 | 152.57 | 147.75 | 149.89 | 528,439 | -2.58(-1.69%) |
Mar 18, 2022 | 147.52 | 153.55 | 147.52 | 152.47 | 787,490 | +2.24(+1.49%) |
Mar 17, 2022 | 148.57 | 151.22 | 146.74 | 150.23 | 435,185 | +0.85(+0.57%) |
Mar 16, 2022 | 142.30 | 149.49 | 142.30 | 149.38 | 738,554 | +7.84(+5.54%) |
Mar 15, 2022 | 134.70 | 141.68 | 134.34 | 141.54 | 532,460 | +7.68(+5.74%) |
Mar 14, 2022 | 140.08 | 140.58 | 133.13 | 133.86 | 684,002 | -5.83(-4.18%) |
Mar 11, 2022 | 146.55 | 147.49 | 139.53 | 139.69 | 469,723 | -4.43(-3.07%) |
Mar 10, 2022 | 145.43 | 147.81 | 141.64 | 144.12 | 661,967 | -4.97(-3.33%) |
Mar 09, 2022 | 145.09 | 150.06 | 144.06 | 149.09 | 582,469 | +8.11(+5.75%) |
Mar 08, 2022 | 138.26 | 144.01 | 135.34 | 140.98 | 609,102 | +3.78(+2.76%) |
Mar 07, 2022 | 143.93 | 146.11 | 137.14 | 137.20 | 546,025 | -6.56(-4.56%) |
Mar 04, 2022 | 145.26 | 146.02 | 140.33 | 143.76 | 676,046 | -2.64(-1.80%) |
Mar 03, 2022 | 151.68 | 152.04 | 145.76 | 146.40 | 390,398 | -4.27(-2.84%) |
Mar 02, 2022 | 143.41 | 151.69 | 142.95 | 150.67 | 522,120 | +7.83(+5.48%) |
Mar 01, 2022 | 147.30 | 148.73 | 141.64 | 142.85 | 562,181 | -5.06(-3.42%) |
Feb 28, 2022 | 146.76 | 149.29 | 145.29 | 147.90 | 488,003 | -0.64(-0.43%) |
Feb 25, 2022 | 145.53 | 148.69 | 144.75 | 148.54 | 411,640 | +2.59(+1.78%) |
Feb 24, 2022 | 135.99 | 146.13 | 133.90 | 145.95 | 770,385 | +5.65(+4.03%) |
Feb 23, 2022 | 146.87 | 149.18 | 140.10 | 140.30 | 640,286 | -2.82(-1.97%) |
Feb 22, 2022 | 145.95 | 147.98 | 140.60 | 143.12 | 482,239 | -4.40(-2.98%) |
Feb 18, 2022 | 147.53 | 0 | -1.80(-1.21%) | |||
Feb 17, 2022 | 150.04 | 152.19 | 148.08 | 149.33 | 946,820 | -2.55(-1.68%) |
Feb 16, 2022 | 148.19 | 152.55 | 146.80 | 151.88 | 562,333 | +2.28(+1.53%) |
Feb 15, 2022 | 145.36 | 150.11 | 144.21 | 149.60 | 426,902 | +6.86(+4.80%) |
Feb 14, 2022 | 141.62 | 145.36 | 140.65 | 142.74 | 525,588 | +0.57(+0.40%) |
Feb 11, 2022 | 148.30 | 149.58 | 141.59 | 142.17 | 455,502 | -5.72(-3.87%) |
Feb 10, 2022 | 148.54 | 153.47 | 147.31 | 147.89 | 373,904 | -4.00(-2.63%) |
Feb 09, 2022 | 148.24 | 151.92 | 146.79 | 151.89 | 371,813 | +6.12(+4.20%) |
Feb 08, 2022 | 143.78 | 146.25 | 142.85 | 145.77 | 452,290 | +1.99(+1.38%) |
Feb 07, 2022 | 144.99 | 146.09 | 142.46 | 143.78 | 313,419 | -1.21(-0.83%) |
Feb 04, 2022 | 145.78 | 146.58 | 140.80 | 144.99 | 367,435 | -1.35(-0.92%) |
Feb 03, 2022 | 150.12 | 146.19 | 146.34 | 624,839 | -6.81(-4.44%) | |
Feb 02, 2022 | 152.62 | 153.36 | 150.80 | 153.15 | 454,506 | +1.16(+0.76%) |