Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 150.52 | 152.78 | 148.93 | 149.31 | 399,543 | -2.28(-1.50%) |
Apr 28, 2022 | 149.54 | 152.18 | 148.28 | 151.59 | 250,487 | +3.53(+2.38%) |
Apr 27, 2022 | 147.58 | 150.63 | 147.56 | 148.06 | 361,286 | +0.64(+0.43%) |
Apr 26, 2022 | 150.26 | 152.90 | 147.33 | 147.43 | 387,574 | -3.52(-2.33%) |
Apr 25, 2022 | 147.51 | 151.18 | 144.80 | 150.94 | 452,321 | +3.54(+2.40%) |
Apr 22, 2022 | 150.25 | 151.54 | 147.23 | 147.41 | 492,819 | -1.95(-1.30%) |
Apr 21, 2022 | 146.83 | 150.56 | 145.08 | 149.35 | 689,183 | +5.42(+3.76%) |
Apr 20, 2022 | 144.21 | 145.22 | 141.29 | 143.94 | 422,790 | +1.46(+1.02%) |
Apr 19, 2022 | 139.12 | 143.08 | 138.90 | 142.48 | 404,358 | +3.83(+2.76%) |
Apr 18, 2022 | 138.97 | 140.00 | 136.21 | 138.65 | 399,616 | -0.84(-0.60%) |
Apr 14, 2022 | 139.12 | 140.98 | 137.31 | 139.49 | 448,187 | -0.78(-0.56%) |
Apr 13, 2022 | 138.70 | 142.24 | 137.93 | 140.27 | 442,287 | +2.12(+1.53%) |
Apr 12, 2022 | 138.70 | 141.13 | 138.01 | 138.15 | 496,353 | +0.00(+0.00%) |
Apr 11, 2022 | 138.30 | 139.45 | 137.06 | 138.15 | 356,942 | -0.17(-0.13%) |
Apr 08, 2022 | 139.42 | 141.29 | 135.78 | 138.32 | 589,526 | -1.32(-0.95%) |
Apr 07, 2022 | 136.27 | 140.56 | 136.27 | 139.65 | 536,893 | +2.51(+1.83%) |
Apr 06, 2022 | 136.66 | 138.72 | 134.23 | 137.14 | 755,561 | +1.20(+0.89%) |
Apr 05, 2022 | 137.83 | 140.18 | 134.34 | 135.94 | 647,455 | -1.56(-1.14%) |
Apr 04, 2022 | 135.04 | 137.84 | 134.60 | 137.50 | 527,611 | +2.72(+2.02%) |
Apr 01, 2022 | 145.93 | 146.90 | 134.10 | 134.78 | 933,008 | -10.61(-7.30%) |
Mar 31, 2022 | 149.19 | 149.69 | 144.36 | 145.39 | 217,607 | -4.33(-2.89%) |
Mar 30, 2022 | 150.10 | 150.73 | 148.94 | 149.72 | 221,602 | -0.41(-0.28%) |
Mar 29, 2022 | 150.19 | 151.21 | 148.86 | 150.13 | 194,136 | +0.94(+0.63%) |
Mar 28, 2022 | 148.24 | 149.48 | 147.20 | 149.19 | 165,979 | +0.74(+0.50%) |
Mar 25, 2022 | 147.75 | 149.09 | 144.83 | 148.45 | 209,634 | +1.07(+0.73%) |
Mar 24, 2022 | 150.28 | 151.25 | 146.68 | 147.38 | 197,262 | -2.36(-1.58%) |
Mar 23, 2022 | 152.76 | 152.76 | 149.45 | 149.74 | 160,687 | -3.85(-2.50%) |
Mar 22, 2022 | 153.19 | 154.45 | 152.37 | 153.58 | 166,535 | +0.37(+0.24%) |
Mar 21, 2022 | 154.88 | 156.73 | 152.47 | 153.22 | 194,623 | -2.84(-1.82%) |
Mar 18, 2022 | 156.76 | 156.93 | 153.07 | 156.06 | 408,174 | +0.21(+0.14%) |
Mar 17, 2022 | 151.95 | 156.15 | 151.03 | 155.85 | 296,770 | +2.92(+1.91%) |
Mar 16, 2022 | 148.16 | 153.19 | 148.16 | 152.93 | 289,543 | +5.32(+3.60%) |
Mar 15, 2022 | 146.19 | 148.50 | 145.54 | 147.61 | 246,229 | +2.52(+1.73%) |
Mar 14, 2022 | 147.16 | 150.71 | 144.11 | 145.09 | 275,912 | -1.25(-0.86%) |
Mar 11, 2022 | 151.68 | 151.68 | 146.25 | 146.34 | 328,806 | -2.24(-1.51%) |
Mar 10, 2022 | 147.37 | 149.49 | 148.58 | 234,795 | -0.14(-0.09%) | |
Mar 09, 2022 | 147.64 | 149.35 | 145.86 | 148.72 | 214,158 | +3.85(+2.66%) |
Mar 08, 2022 | 147.78 | 148.90 | 142.77 | 144.87 | 388,248 | -2.73(-1.85%) |
Mar 07, 2022 | 149.98 | 150.04 | 147.54 | 147.60 | 328,435 | -3.34(-2.22%) |
Mar 04, 2022 | 149.68 | 151.26 | 147.53 | 150.94 | 327,913 | +0.79(+0.53%) |
Mar 03, 2022 | 150.68 | 152.02 | 148.40 | 150.15 | 279,511 | +0.12(+0.08%) |
Mar 02, 2022 | 149.74 | 152.14 | 149.52 | 150.04 | 468,745 | +0.92(+0.61%) |
Mar 01, 2022 | 150.14 | 151.38 | 146.52 | 149.12 | 457,864 | +0.28(+0.19%) |
Feb 28, 2022 | 148.45 | 150.90 | 144.59 | 148.84 | 608,653 | -2.78(-1.83%) |
Feb 25, 2022 | 148.48 | 152.74 | 148.36 | 151.62 | 262,509 | +2.79(+1.87%) |
Feb 24, 2022 | 142.68 | 149.27 | 142.48 | 148.83 | 394,784 | +4.05(+2.80%) |
Feb 23, 2022 | 145.61 | 147.99 | 144.64 | 144.78 | 327,539 | -0.70(-0.48%) |
Feb 22, 2022 | 146.31 | 148.99 | 145.07 | 145.49 | 397,854 | -2.16(-1.46%) |
Feb 18, 2022 | 147.65 | 0 | -0.23(-0.16%) | |||
Feb 17, 2022 | 147.85 | 150.09 | 146.90 | 147.88 | 317,309 | -0.94(-0.63%) |
Feb 16, 2022 | 148.35 | 149.18 | 145.28 | 148.81 | 374,355 | +0.05(+0.03%) |
Feb 15, 2022 | 151.30 | 152.52 | 148.05 | 148.76 | 440,841 | -0.81(-0.54%) |
Feb 14, 2022 | 149.67 | 151.26 | 148.21 | 149.57 | 330,234 | +0.08(+0.05%) |
Feb 11, 2022 | 152.39 | 152.93 | 148.24 | 149.50 | 255,406 | -2.16(-1.42%) |
Feb 10, 2022 | 151.68 | 154.11 | 150.64 | 151.66 | 305,495 | -2.32(-1.51%) |
Feb 09, 2022 | 151.19 | 155.23 | 150.31 | 153.98 | 360,106 | +4.19(+2.79%) |
Feb 08, 2022 | 148.01 | 151.49 | 148.01 | 149.79 | 374,119 | +2.05(+1.39%) |
Feb 07, 2022 | 149.87 | 150.58 | 145.93 | 147.74 | 295,250 | -1.43(-0.96%) |
Feb 04, 2022 | 152.22 | 153.41 | 147.84 | 149.17 | 412,025 | -4.09(-2.67%) |
Feb 03, 2022 | 156.15 | 153.07 | 153.26 | 403,555 | -3.44(-2.19%) | |
Feb 02, 2022 | 154.13 | 156.92 | 153.18 | 156.70 | 482,949 | +2.37(+1.53%) |