Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 114.63 | 117.91 | 111.51 | 111.72 | 618,949 | -4.44(-3.82%) |
Apr 28, 2022 | 111.29 | 117.10 | 110.06 | 116.16 | 802,601 | +6.38(+5.81%) |
Apr 27, 2022 | 108.59 | 113.83 | 108.07 | 109.78 | 1,079,869 | -4.25(-3.73%) |
Apr 26, 2022 | 117.33 | 117.36 | 113.47 | 114.03 | 710,327 | -5.04(-4.23%) |
Apr 25, 2022 | 115.44 | 119.22 | 114.69 | 119.07 | 566,099 | +1.86(+1.59%) |
Apr 22, 2022 | 118.19 | 119.77 | 117.09 | 117.20 | 708,829 | -1.61(-1.35%) |
Apr 21, 2022 | 120.88 | 122.37 | 118.03 | 118.81 | 861,931 | -0.22(-0.18%) |
Apr 20, 2022 | 119.47 | 121.29 | 118.32 | 119.03 | 581,245 | +2.26(+1.94%) |
Apr 19, 2022 | 112.46 | 117.25 | 112.33 | 116.76 | 714,585 | +4.06(+3.60%) |
Apr 18, 2022 | 111.22 | 114.01 | 110.87 | 112.70 | 577,959 | +0.46(+0.41%) |
Apr 14, 2022 | 116.72 | 116.92 | 112.19 | 112.24 | 658,776 | -3.75(-3.23%) |
Apr 13, 2022 | 114.17 | 117.11 | 114.00 | 115.99 | 801,032 | +1.46(+1.28%) |
Apr 12, 2022 | 118.88 | 119.51 | 114.40 | 114.53 | 763,031 | -1.36(-1.18%) |
Apr 11, 2022 | 118.61 | 120.67 | 115.86 | 115.89 | 741,302 | -4.05(-3.38%) |
Apr 08, 2022 | 122.67 | 123.74 | 119.79 | 119.94 | 761,026 | -3.90(-3.15%) |
Apr 07, 2022 | 124.81 | 128.42 | 121.37 | 123.84 | 844,615 | +0.33(+0.27%) |
Apr 06, 2022 | 128.16 | 129.19 | 122.67 | 123.51 | 2,140,382 | -6.82(-5.23%) |
Apr 05, 2022 | 140.68 | 141.19 | 130.29 | 130.33 | 997,784 | -11.43(-8.06%) |
Apr 04, 2022 | 139.57 | 142.50 | 139.09 | 141.76 | 861,347 | +3.35(+2.42%) |
Apr 01, 2022 | 148.25 | 149.83 | 137.26 | 138.40 | 1,211,975 | -8.62(-5.86%) |
Mar 31, 2022 | 153.99 | 154.32 | 147.02 | 147.02 | 541,355 | -6.33(-4.13%) |
Mar 30, 2022 | 158.86 | 160.21 | 153.02 | 153.35 | 762,116 | -7.12(-4.43%) |
Mar 29, 2022 | 156.26 | 160.63 | 154.64 | 160.47 | 724,501 | +7.51(+4.91%) |
Mar 28, 2022 | 151.47 | 154.53 | 149.56 | 152.96 | 341,529 | +0.44(+0.29%) |
Mar 25, 2022 | 152.19 | 153.27 | 149.42 | 152.52 | 324,108 | +0.84(+0.56%) |
Mar 24, 2022 | 147.18 | 151.69 | 144.85 | 151.68 | 517,383 | +6.10(+4.19%) |
Mar 23, 2022 | 147.34 | 148.94 | 145.34 | 145.58 | 351,457 | -3.93(-2.63%) |
Mar 22, 2022 | 151.16 | 153.19 | 148.52 | 149.51 | 379,472 | -0.08(-0.05%) |
Mar 21, 2022 | 151.12 | 152.26 | 147.45 | 149.59 | 529,498 | -2.58(-1.69%) |
Mar 18, 2022 | 147.22 | 153.24 | 147.22 | 152.16 | 789,068 | +2.23(+1.49%) |
Mar 17, 2022 | 148.27 | 150.92 | 146.44 | 149.93 | 436,057 | +0.85(+0.57%) |
Mar 16, 2022 | 142.01 | 149.19 | 142.01 | 149.08 | 740,034 | +7.82(+5.54%) |
Mar 15, 2022 | 134.44 | 141.40 | 134.07 | 141.26 | 533,527 | +7.66(+5.74%) |
Mar 14, 2022 | 139.80 | 140.30 | 132.87 | 133.59 | 685,373 | -5.82(-4.18%) |
Mar 11, 2022 | 146.25 | 147.20 | 139.25 | 139.41 | 470,665 | -4.42(-3.07%) |
Mar 10, 2022 | 145.14 | 147.51 | 141.35 | 143.83 | 663,293 | -4.96(-3.33%) |
Mar 09, 2022 | 144.80 | 149.76 | 143.78 | 148.79 | 583,636 | +8.10(+5.75%) |
Mar 08, 2022 | 137.98 | 143.73 | 135.07 | 140.70 | 610,323 | +3.77(+2.76%) |
Mar 07, 2022 | 143.64 | 145.81 | 136.87 | 136.92 | 547,119 | -6.55(-4.56%) |
Mar 04, 2022 | 144.97 | 145.73 | 140.05 | 143.47 | 677,400 | -2.64(-1.80%) |
Mar 03, 2022 | 151.38 | 151.73 | 145.47 | 146.11 | 391,180 | -4.26(-2.84%) |
Mar 02, 2022 | 143.12 | 151.39 | 142.67 | 150.37 | 523,166 | +7.81(+5.48%) |
Mar 01, 2022 | 147.01 | 148.43 | 141.35 | 142.56 | 563,307 | -5.05(-3.42%) |
Feb 28, 2022 | 146.47 | 148.99 | 145.00 | 147.61 | 488,981 | -0.64(-0.43%) |
Feb 25, 2022 | 145.24 | 148.39 | 144.46 | 148.25 | 412,465 | +2.59(+1.78%) |
Feb 24, 2022 | 135.71 | 145.84 | 133.63 | 145.66 | 771,929 | +5.64(+4.03%) |
Feb 23, 2022 | 146.58 | 148.88 | 139.82 | 140.02 | 641,569 | -2.82(-1.97%) |
Feb 22, 2022 | 145.66 | 147.68 | 140.32 | 142.84 | 483,205 | -4.39(-2.98%) |
Feb 18, 2022 | 147.23 | 0 | -1.80(-1.21%) | |||
Feb 17, 2022 | 149.74 | 151.88 | 147.78 | 149.03 | 948,717 | -2.54(-1.68%) |
Feb 16, 2022 | 147.89 | 152.24 | 146.51 | 151.58 | 563,460 | +2.28(+1.53%) |
Feb 15, 2022 | 145.07 | 149.81 | 143.93 | 149.30 | 427,758 | +6.84(+4.80%) |
Feb 14, 2022 | 141.34 | 145.07 | 140.37 | 142.46 | 526,641 | +0.57(+0.40%) |
Feb 11, 2022 | 148.01 | 149.28 | 141.30 | 141.89 | 456,415 | -5.71(-3.87%) |
Feb 10, 2022 | 148.24 | 153.17 | 147.02 | 147.59 | 374,654 | -3.99(-2.63%) |
Feb 09, 2022 | 147.95 | 151.62 | 146.50 | 151.59 | 372,558 | +6.11(+4.20%) |
Feb 08, 2022 | 143.49 | 145.96 | 142.56 | 145.48 | 453,196 | +1.99(+1.38%) |
Feb 07, 2022 | 144.70 | 145.79 | 142.18 | 143.49 | 314,047 | -1.20(-0.83%) |
Feb 04, 2022 | 145.49 | 146.28 | 140.52 | 144.70 | 368,171 | -1.35(-0.93%) |
Feb 03, 2022 | 149.82 | 145.90 | 146.05 | 626,091 | -6.79(-4.44%) | |
Feb 02, 2022 | 152.31 | 153.06 | 150.50 | 152.84 | 455,416 | +1.16(+0.76%) |