Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 135.19 | 135.38 | 126.12 | 126.43 | 898,613 | -9.13(-6.74%) |
Apr 28, 2022 | 133.56 | 135.82 | 132.39 | 135.56 | 331,137 | +2.59(+1.94%) |
Apr 27, 2022 | 133.50 | 135.56 | 132.89 | 132.97 | 471,372 | -0.56(-0.42%) |
Apr 26, 2022 | 137.37 | 137.65 | 133.53 | 133.54 | 341,630 | -3.53(-2.58%) |
Apr 25, 2022 | 137.72 | 138.77 | 134.66 | 137.07 | 531,946 | -1.25(-0.90%) |
Apr 22, 2022 | 140.97 | 140.97 | 138.32 | 138.32 | 396,286 | -3.12(-2.21%) |
Apr 21, 2022 | 144.04 | 144.24 | 141.31 | 141.44 | 347,556 | -2.09(-1.46%) |
Apr 20, 2022 | 141.71 | 144.82 | 141.53 | 143.53 | 568,794 | +2.56(+1.81%) |
Apr 19, 2022 | 138.92 | 141.51 | 138.54 | 140.97 | 417,566 | +2.62(+1.90%) |
Apr 18, 2022 | 138.05 | 139.16 | 137.42 | 138.35 | 394,220 | -0.47(-0.34%) |
Apr 14, 2022 | 138.98 | 139.80 | 137.52 | 138.81 | 489,575 | +0.49(+0.35%) |
Apr 13, 2022 | 138.84 | 139.67 | 137.55 | 138.33 | 281,080 | -0.15(-0.11%) |
Apr 12, 2022 | 137.25 | 139.88 | 136.65 | 138.48 | 557,763 | +1.83(+1.34%) |
Apr 11, 2022 | 139.41 | 140.14 | 136.38 | 136.65 | 622,933 | -2.70(-1.94%) |
Apr 08, 2022 | 139.28 | 140.54 | 138.65 | 139.35 | 629,173 | +0.22(+0.16%) |
Apr 07, 2022 | 137.32 | 140.15 | 136.11 | 139.13 | 603,743 | +1.29(+0.94%) |
Apr 06, 2022 | 134.30 | 138.36 | 133.66 | 137.84 | 564,948 | +3.18(+2.36%) |
Apr 05, 2022 | 134.37 | 136.67 | 133.93 | 134.66 | 388,710 | +0.44(+0.32%) |
Apr 04, 2022 | 136.83 | 137.28 | 132.52 | 134.22 | 419,516 | -2.43(-1.78%) |
Apr 01, 2022 | 133.31 | 136.81 | 133.12 | 136.65 | 442,213 | +3.56(+2.68%) |
Mar 31, 2022 | 135.54 | 136.76 | 133.01 | 133.09 | 637,470 | -1.97(-1.46%) |
Mar 30, 2022 | 134.75 | 135.51 | 134.12 | 135.06 | 404,709 | +0.01(+0.01%) |
Mar 29, 2022 | 132.22 | 135.55 | 130.97 | 135.05 | 638,912 | +4.06(+3.10%) |
Mar 28, 2022 | 129.40 | 131.66 | 128.82 | 130.99 | 664,427 | +1.97(+1.53%) |
Mar 25, 2022 | 128.56 | 129.34 | 127.08 | 129.02 | 873,290 | +1.25(+0.98%) |
Mar 24, 2022 | 126.94 | 127.80 | 126.26 | 127.77 | 242,366 | +1.20(+0.95%) |
Mar 23, 2022 | 127.23 | 127.89 | 125.65 | 126.57 | 395,314 | -0.67(-0.53%) |
Mar 22, 2022 | 128.89 | 130.39 | 126.57 | 127.24 | 696,996 | -1.29(-1.00%) |
Mar 21, 2022 | 127.73 | 128.72 | 126.76 | 128.53 | 586,672 | +1.19(+0.94%) |
Mar 18, 2022 | 128.24 | 129.69 | 126.63 | 127.33 | 1,445,104 | -0.26(-0.20%) |
Mar 17, 2022 | 125.18 | 128.11 | 125.18 | 127.59 | 622,219 | +2.16(+1.72%) |
Mar 16, 2022 | 123.85 | 125.81 | 122.49 | 125.43 | 504,093 | +2.15(+1.74%) |
Mar 15, 2022 | 125.10 | 125.28 | 121.99 | 123.28 | 367,435 | -0.23(-0.18%) |
Mar 14, 2022 | 124.80 | 125.30 | 122.87 | 123.51 | 338,678 | -0.80(-0.64%) |
Mar 11, 2022 | 126.12 | 126.37 | 123.97 | 124.30 | 260,763 | -0.98(-0.79%) |
Mar 10, 2022 | 124.06 | 126.33 | 123.47 | 125.29 | 412,334 | +0.26(+0.20%) |
Mar 09, 2022 | 126.25 | 126.25 | 123.98 | 125.03 | 343,517 | +1.17(+0.94%) |
Mar 08, 2022 | 125.10 | 126.74 | 123.53 | 123.87 | 404,047 | -2.15(-1.71%) |
Mar 07, 2022 | 127.18 | 128.67 | 125.71 | 126.02 | 416,134 | -2.03(-1.58%) |
Mar 04, 2022 | 124.88 | 128.22 | 124.42 | 128.04 | 577,967 | +2.98(+2.38%) |
Mar 03, 2022 | 123.14 | 125.36 | 122.47 | 125.07 | 639,024 | +2.53(+2.06%) |
Mar 02, 2022 | 121.17 | 122.83 | 121.17 | 122.54 | 468,292 | +1.93(+1.60%) |
Mar 01, 2022 | 119.64 | 121.92 | 119.41 | 120.61 | 498,924 | +0.63(+0.53%) |
Feb 28, 2022 | 122.08 | 122.72 | 117.89 | 119.97 | 984,112 | -3.40(-2.76%) |
Feb 25, 2022 | 120.00 | 123.89 | 120.20 | 123.37 | 740,291 | +3.25(+2.71%) |
Feb 24, 2022 | 116.96 | 120.96 | 113.75 | 120.12 | 720,996 | +0.70(+0.59%) |
Feb 23, 2022 | 121.22 | 122.61 | 119.34 | 119.42 | 708,021 | -0.13(-0.11%) |
Feb 22, 2022 | 118.96 | 120.71 | 118.38 | 119.55 | 621,803 | -0.57(-0.47%) |
Feb 18, 2022 | 120.12 | 0 | -1.15(-0.95%) | |||
Feb 17, 2022 | 122.64 | 123.19 | 121.15 | 121.27 | 402,769 | -1.97(-1.60%) |
Feb 16, 2022 | 123.92 | 124.85 | 121.33 | 123.24 | 422,382 | -0.51(-0.41%) |
Feb 15, 2022 | 126.11 | 126.63 | 123.12 | 123.75 | 462,255 | -1.51(-1.20%) |
Feb 14, 2022 | 126.59 | 128.20 | 124.56 | 125.26 | 732,175 | -1.16(-0.91%) |
Feb 11, 2022 | 128.67 | 129.31 | 125.14 | 126.42 | 435,443 | -1.25(-0.98%) |
Feb 10, 2022 | 128.86 | 131.48 | 127.02 | 127.67 | 710,713 | -3.08(-2.36%) |
Feb 09, 2022 | 129.60 | 131.35 | 129.24 | 130.75 | 240,750 | +2.60(+2.03%) |
Feb 08, 2022 | 127.91 | 129.83 | 127.49 | 128.15 | 504,511 | +0.24(+0.19%) |
Feb 07, 2022 | 127.83 | 128.41 | 126.89 | 127.91 | 336,270 | -0.21(-0.16%) |
Feb 04, 2022 | 128.76 | 130.14 | 127.54 | 128.12 | 386,255 | -1.47(-1.13%) |
Feb 03, 2022 | 129.89 | 130.43 | 129.59 | 371,379 | -1.00(-0.76%) | |
Feb 02, 2022 | 127.59 | 130.72 | 126.77 | 130.59 | 564,297 | +3.85(+3.04%) |