Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 130.95 | 132.41 | 129.42 | 129.83 | 149,588 | -1.09(-0.83%) |
Apr 28, 2022 | 129.83 | 131.39 | 127.40 | 130.92 | 248,945 | +1.14(+0.88%) |
Apr 27, 2022 | 129.18 | 130.69 | 127.75 | 129.78 | 163,781 | +1.58(+1.23%) |
Apr 26, 2022 | 131.78 | 132.43 | 127.81 | 128.20 | 164,418 | -4.30(-3.25%) |
Apr 25, 2022 | 131.99 | 136.58 | 130.27 | 132.50 | 498,062 | -3.00(-2.21%) |
Apr 22, 2022 | 138.25 | 138.85 | 135.23 | 135.50 | 263,834 | -3.77(-2.71%) |
Apr 21, 2022 | 138.87 | 143.39 | 138.75 | 139.27 | 130,335 | -0.25(-0.18%) |
Apr 20, 2022 | 138.39 | 139.88 | 138.39 | 139.52 | 157,180 | +1.12(+0.81%) |
Apr 19, 2022 | 134.91 | 138.40 | 134.91 | 138.40 | 208,204 | +1.84(+1.35%) |
Apr 18, 2022 | 138.10 | 138.37 | 136.56 | 136.56 | 131,775 | -1.54(-1.12%) |
Apr 14, 2022 | 137.63 | 138.55 | 137.32 | 138.10 | 448,979 | +0.05(+0.04%) |
Apr 13, 2022 | 134.39 | 138.20 | 134.00 | 138.05 | 264,901 | -0.88(-0.63%) |
Apr 12, 2022 | 137.69 | 140.80 | 136.83 | 138.93 | 186,815 | +4.91(+3.66%) |
Apr 11, 2022 | 134.97 | 135.61 | 133.62 | 134.02 | 164,559 | -2.33(-1.71%) |
Apr 08, 2022 | 135.15 | 137.39 | 135.00 | 136.35 | 214,552 | -0.75(-0.55%) |
Apr 07, 2022 | 137.75 | 138.44 | 135.31 | 137.10 | 179,460 | -1.57(-1.13%) |
Apr 06, 2022 | 139.43 | 139.74 | 137.60 | 138.67 | 159,769 | -5.25(-3.65%) |
Apr 05, 2022 | 143.91 | 144.47 | 143.02 | 143.92 | 142,697 | -2.31(-1.58%) |
Apr 04, 2022 | 144.68 | 146.58 | 144.38 | 146.23 | 150,991 | +3.00(+2.09%) |
Apr 01, 2022 | 143.72 | 144.35 | 142.54 | 143.23 | 247,697 | +0.65(+0.46%) |
Mar 31, 2022 | 144.73 | 145.55 | 142.40 | 142.58 | 105,947 | -4.22(-2.87%) |
Mar 30, 2022 | 147.79 | 147.93 | 146.24 | 146.80 | 106,750 | -2.00(-1.34%) |
Mar 29, 2022 | 149.54 | 150.25 | 147.31 | 148.80 | 209,998 | +7.65(+5.42%) |
Mar 28, 2022 | 140.46 | 142.24 | 139.35 | 141.15 | 154,088 | +2.97(+2.15%) |
Mar 25, 2022 | 140.43 | 140.84 | 137.22 | 138.18 | 114,241 | +0.18(+0.13%) |
Mar 24, 2022 | 137.72 | 138.54 | 136.26 | 138.00 | 117,374 | +1.12(+0.82%) |
Mar 23, 2022 | 138.55 | 138.55 | 136.33 | 136.88 | 121,206 | -4.65(-3.29%) |
Mar 22, 2022 | 141.23 | 142.53 | 140.93 | 141.53 | 263,499 | +2.29(+1.64%) |
Mar 21, 2022 | 140.63 | 140.77 | 138.06 | 139.24 | 118,849 | -3.92(-2.74%) |
Mar 18, 2022 | 138.53 | 143.17 | 138.20 | 143.16 | 261,360 | +2.84(+2.02%) |
Mar 17, 2022 | 139.07 | 140.98 | 138.45 | 140.32 | 301,790 | +0.65(+0.47%) |
Mar 16, 2022 | 136.49 | 141.71 | 136.04 | 139.67 | 283,732 | +9.81(+7.55%) |
Mar 15, 2022 | 129.13 | 130.32 | 127.65 | 129.86 | 253,600 | +1.21(+0.94%) |
Mar 14, 2022 | 131.13 | 132.34 | 127.85 | 128.65 | 433,149 | +0.72(+0.56%) |
Mar 11, 2022 | 132.89 | 133.04 | 127.76 | 127.93 | 295,625 | -2.43(-1.86%) |
Mar 10, 2022 | 128.72 | 131.24 | 128.34 | 130.36 | 426,769 | -3.09(-2.32%) |
Mar 09, 2022 | 131.82 | 135.51 | 130.60 | 133.45 | 494,529 | +10.31(+8.37%) |
Mar 08, 2022 | 121.80 | 126.78 | 119.81 | 123.14 | 698,510 | +2.02(+1.67%) |
Mar 07, 2022 | 127.28 | 127.81 | 119.50 | 121.12 | 543,031 | -5.86(-4.61%) |
Mar 04, 2022 | 129.79 | 130.07 | 125.08 | 126.98 | 270,434 | -8.56(-6.32%) |
Mar 03, 2022 | 141.02 | 141.12 | 135.00 | 135.54 | 209,659 | -6.14(-4.33%) |
Mar 02, 2022 | 141.36 | 143.11 | 137.84 | 141.68 | 225,262 | +3.11(+2.24%) |
Mar 01, 2022 | 143.52 | 143.76 | 136.87 | 138.57 | 247,058 | -7.18(-4.92%) |
Feb 28, 2022 | 145.58 | 149.26 | 145.10 | 145.75 | 160,185 | -5.52(-3.65%) |
Feb 25, 2022 | 147.58 | 151.29 | 147.94 | 151.27 | 137,671 | +5.74(+3.94%) |
Feb 24, 2022 | 141.32 | 146.75 | 141.00 | 145.53 | 345,604 | -3.88(-2.60%) |
Feb 23, 2022 | 153.94 | 153.96 | 149.34 | 149.41 | 226,953 | -2.01(-1.33%) |
Feb 22, 2022 | 152.34 | 153.65 | 150.11 | 151.42 | 131,210 | -4.12(-2.65%) |
Feb 18, 2022 | 155.54 | 0 | +1.35(+0.88%) | |||
Feb 17, 2022 | 154.99 | 155.85 | 153.53 | 154.19 | 147,472 | -3.36(-2.13%) |
Feb 16, 2022 | 155.31 | 157.85 | 154.65 | 157.55 | 115,110 | -0.17(-0.11%) |
Feb 15, 2022 | 156.34 | 158.00 | 156.22 | 157.72 | 141,362 | +6.86(+4.55%) |
Feb 14, 2022 | 150.91 | 152.16 | 149.30 | 150.86 | 115,531 | -1.63(-1.07%) |
Feb 11, 2022 | 158.38 | 158.38 | 151.75 | 152.49 | 159,154 | -8.57(-5.32%) |
Feb 10, 2022 | 158.97 | 162.51 | 158.97 | 161.06 | 145,866 | -3.58(-2.18%) |
Feb 09, 2022 | 163.63 | 164.64 | 162.94 | 164.64 | 141,756 | +2.48(+1.53%) |
Feb 08, 2022 | 161.43 | 162.35 | 160.47 | 162.16 | 105,506 | -1.89(-1.15%) |
Feb 07, 2022 | 163.06 | 164.74 | 162.72 | 164.05 | 136,711 | +1.21(+0.74%) |
Feb 04, 2022 | 162.30 | 163.90 | 161.34 | 162.84 | 93,117 | +0.95(+0.59%) |
Feb 03, 2022 | 163.76 | 161.26 | 161.89 | 132,453 | -3.21(-1.94%) | |
Feb 02, 2022 | 166.45 | 166.72 | 164.40 | 165.10 | 142,167 | -0.84(-0.51%) |