Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 133.81 | 136.30 | 130.15 | 130.15 | 18,942 | -4.69(-3.48%) |
Apr 28, 2022 | 132.05 | 135.22 | 130.04 | 134.83 | 24,887 | +4.28(+3.28%) |
Apr 27, 2022 | 131.12 | 133.56 | 130.25 | 130.55 | 23,091 | -0.73(-0.55%) |
Apr 26, 2022 | 135.78 | 135.78 | 131.25 | 131.28 | 35,333 | -5.31(-3.89%) |
Apr 25, 2022 | 132.68 | 136.69 | 132.68 | 136.59 | 35,037 | +3.00(+2.24%) |
Apr 22, 2022 | 136.48 | 137.50 | 133.48 | 133.59 | 24,552 | -3.10(-2.27%) |
Apr 21, 2022 | 142.25 | 143.60 | 136.18 | 136.69 | 12,956 | -3.94(-2.80%) |
Apr 20, 2022 | 144.07 | 144.07 | 140.58 | 140.64 | 9,099 | -2.47(-1.73%) |
Apr 19, 2022 | 138.92 | 143.59 | 138.89 | 143.11 | 7,781 | +4.00(+2.88%) |
Apr 18, 2022 | 140.99 | 140.99 | 137.91 | 139.11 | 15,130 | -2.17(-1.53%) |
Apr 14, 2022 | 143.64 | 143.72 | 141.28 | 141.28 | 11,127 | -3.02(-2.09%) |
Apr 13, 2022 | 140.95 | 144.57 | 140.07 | 144.30 | 15,113 | +3.65(+2.59%) |
Apr 12, 2022 | 142.71 | 144.91 | 140.35 | 140.65 | 19,277 | -0.17(-0.12%) |
Apr 11, 2022 | 139.28 | 141.78 | 138.43 | 140.82 | 20,397 | +0.52(+0.37%) |
Apr 08, 2022 | 141.76 | 142.57 | 140.30 | 140.30 | 19,433 | -2.28(-1.60%) |
Apr 07, 2022 | 142.66 | 144.57 | 140.66 | 142.59 | 12,414 | -0.56(-0.39%) |
Apr 06, 2022 | 145.07 | 145.07 | 141.71 | 143.14 | 27,455 | -4.08(-2.77%) |
Apr 05, 2022 | 151.26 | 151.26 | 146.48 | 147.22 | 11,599 | -4.13(-2.73%) |
Apr 04, 2022 | 148.81 | 151.60 | 148.81 | 151.35 | 14,173 | +3.17(+2.14%) |
Apr 01, 2022 | 146.85 | 148.91 | 146.55 | 148.18 | 58,967 | +1.19(+0.81%) |
Mar 31, 2022 | 148.12 | 148.98 | 146.81 | 146.99 | 15,543 | -1.31(-0.88%) |
Mar 30, 2022 | 150.74 | 151.62 | 148.04 | 148.30 | 19,124 | -3.63(-2.39%) |
Mar 29, 2022 | 148.02 | 152.25 | 148.02 | 151.93 | 43,322 | +5.70(+3.90%) |
Mar 28, 2022 | 144.27 | 146.39 | 143.10 | 146.24 | 7,249 | +1.81(+1.25%) |
Mar 25, 2022 | 147.43 | 147.43 | 142.91 | 144.43 | 12,046 | -2.40(-1.64%) |
Mar 24, 2022 | 146.25 | 146.83 | 143.75 | 146.83 | 11,842 | +1.46(+1.00%) |
Mar 23, 2022 | 146.29 | 147.13 | 143.91 | 145.38 | 18,011 | -1.99(-1.35%) |
Mar 22, 2022 | 144.64 | 148.15 | 144.60 | 147.37 | 13,630 | +3.37(+2.34%) |
Mar 21, 2022 | 144.88 | 145.56 | 142.58 | 144.00 | 16,456 | -0.89(-0.61%) |
Mar 18, 2022 | 140.66 | 144.89 | 140.66 | 144.89 | 10,314 | +3.66(+2.60%) |
Mar 17, 2022 | 137.02 | 141.22 | 136.69 | 141.22 | 24,952 | +3.43(+2.49%) |
Mar 16, 2022 | 133.42 | 137.94 | 133.42 | 137.79 | 17,590 | +6.15(+4.67%) |
Mar 15, 2022 | 129.53 | 131.70 | 128.90 | 131.65 | 14,840 | +2.67(+2.07%) |
Mar 14, 2022 | 132.56 | 133.42 | 128.69 | 128.98 | 20,803 | -3.95(-2.97%) |
Mar 11, 2022 | 138.17 | 138.17 | 132.81 | 132.93 | 11,064 | -4.40(-3.21%) |
Mar 10, 2022 | 136.53 | 137.48 | 135.37 | 137.34 | 17,402 | -0.94(-0.68%) |
Mar 09, 2022 | 135.41 | 138.93 | 135.41 | 138.28 | 35,538 | +5.15(+3.87%) |
Mar 08, 2022 | 132.84 | 136.09 | 131.37 | 133.13 | 46,219 | +0.21(+0.16%) |
Mar 07, 2022 | 136.72 | 137.20 | 132.86 | 132.92 | 25,953 | -3.88(-2.84%) |
Mar 04, 2022 | 139.17 | 140.46 | 135.99 | 136.80 | 18,504 | -3.46(-2.47%) |
Mar 03, 2022 | 145.44 | 145.44 | 140.19 | 140.26 | 23,009 | -3.89(-2.70%) |
Mar 02, 2022 | 142.27 | 144.74 | 140.59 | 144.16 | 53,294 | +2.42(+1.71%) |
Mar 01, 2022 | 143.89 | 145.05 | 141.08 | 141.73 | 42,563 | -2.25(-1.57%) |
Feb 28, 2022 | 141.70 | 145.08 | 141.70 | 143.99 | 18,441 | +1.12(+0.78%) |
Feb 25, 2022 | 141.60 | 142.92 | 140.20 | 142.87 | 17,006 | +1.45(+1.02%) |
Feb 24, 2022 | 130.45 | 141.70 | 130.45 | 141.42 | 33,413 | +6.13(+4.53%) |
Feb 23, 2022 | 140.04 | 140.10 | 135.29 | 135.29 | 14,244 | -3.52(-2.54%) |
Feb 22, 2022 | 139.24 | 141.23 | 138.56 | 138.81 | 18,992 | -1.84(-1.31%) |
Feb 18, 2022 | 140.65 | 0 | -3.00(-2.09%) | |||
Feb 17, 2022 | 148.16 | 148.16 | 143.39 | 143.65 | 28,668 | -6.20(-4.13%) |
Feb 16, 2022 | 149.83 | 150.03 | 147.94 | 149.84 | 17,997 | -1.03(-0.68%) |
Feb 15, 2022 | 149.17 | 151.02 | 148.63 | 150.87 | 18,513 | +4.19(+2.85%) |
Feb 14, 2022 | 146.21 | 149.05 | 145.89 | 146.69 | 16,184 | +0.09(+0.06%) |
Feb 11, 2022 | 151.57 | 151.73 | 146.11 | 146.59 | 20,065 | -4.16(-2.76%) |
Feb 10, 2022 | 150.03 | 154.34 | 149.63 | 150.75 | 16,595 | -1.82(-1.19%) |
Feb 09, 2022 | 150.79 | 152.61 | 150.17 | 152.57 | 15,659 | +3.75(+2.52%) |
Feb 08, 2022 | 145.48 | 148.90 | 145.48 | 148.81 | 16,966 | +2.68(+1.84%) |
Feb 07, 2022 | 145.98 | 148.36 | 145.83 | 146.13 | 12,827 | +0.12(+0.08%) |
Feb 04, 2022 | 142.04 | 146.82 | 141.81 | 146.01 | 23,560 | +3.79(+2.67%) |
Feb 03, 2022 | 144.46 | 141.96 | 142.22 | 23,356 | -5.09(-3.45%) | |
Feb 02, 2022 | 150.54 | 150.54 | 146.18 | 147.31 | 12,891 | -2.93(-1.95%) |