Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 151.29 | 151.29 | 148.24 | 149.26 | 261,013 | -2.22(-1.47%) |
Apr 28, 2022 | 149.53 | 151.80 | 148.35 | 151.48 | 114,370 | +2.93(+1.97%) |
Apr 27, 2022 | 148.49 | 151.27 | 147.00 | 148.54 | 138,555 | +0.53(+0.36%) |
Apr 26, 2022 | 150.65 | 151.97 | 147.87 | 148.02 | 151,705 | -3.66(-2.42%) |
Apr 25, 2022 | 150.65 | 152.01 | 147.75 | 151.68 | 131,961 | +1.01(+0.67%) |
Apr 22, 2022 | 153.09 | 153.09 | 150.53 | 150.67 | 103,832 | -2.15(-1.40%) |
Apr 21, 2022 | 153.27 | 154.47 | 152.58 | 152.81 | 91,713 | +0.37(+0.24%) |
Apr 20, 2022 | 151.12 | 153.06 | 150.82 | 152.45 | 83,747 | +2.52(+1.68%) |
Apr 19, 2022 | 148.31 | 150.15 | 148.31 | 149.93 | 99,383 | +1.96(+1.33%) |
Apr 18, 2022 | 148.86 | 149.44 | 147.51 | 147.97 | 147,847 | -1.30(-0.87%) |
Apr 14, 2022 | 150.79 | 151.47 | 149.25 | 149.27 | 74,609 | -1.15(-0.77%) |
Apr 13, 2022 | 151.08 | 151.22 | 149.73 | 150.42 | 84,230 | -0.64(-0.42%) |
Apr 12, 2022 | 149.83 | 151.80 | 149.58 | 151.06 | 131,532 | +1.62(+1.08%) |
Apr 11, 2022 | 150.02 | 150.85 | 149.22 | 149.44 | 90,980 | -0.25(-0.17%) |
Apr 08, 2022 | 150.68 | 151.56 | 149.03 | 149.69 | 116,157 | -0.45(-0.30%) |
Apr 07, 2022 | 149.60 | 150.50 | 147.00 | 150.14 | 161,847 | +1.06(+0.71%) |
Apr 06, 2022 | 147.17 | 149.09 | 146.92 | 149.08 | 125,589 | +1.80(+1.22%) |
Apr 05, 2022 | 146.19 | 148.47 | 146.19 | 147.28 | 119,751 | +0.88(+0.60%) |
Apr 04, 2022 | 148.81 | 148.81 | 145.28 | 146.41 | 78,237 | -2.54(-1.70%) |
Apr 01, 2022 | 143.52 | 149.48 | 143.52 | 148.95 | 168,838 | +5.49(+3.83%) |
Mar 31, 2022 | 144.70 | 146.53 | 141.46 | 143.46 | 133,429 | -1.49(-1.03%) |
Mar 30, 2022 | 146.89 | 147.90 | 144.69 | 144.95 | 64,319 | -1.93(-1.32%) |
Mar 29, 2022 | 144.99 | 147.17 | 144.58 | 146.88 | 105,364 | +2.30(+1.59%) |
Mar 28, 2022 | 147.54 | 148.51 | 144.13 | 144.58 | 70,599 | -3.11(-2.10%) |
Mar 25, 2022 | 146.59 | 148.71 | 146.53 | 147.69 | 92,560 | +0.73(+0.50%) |
Mar 24, 2022 | 146.25 | 148.12 | 145.14 | 146.96 | 118,483 | +0.65(+0.44%) |
Mar 23, 2022 | 148.17 | 148.66 | 145.87 | 146.31 | 166,216 | -1.47(-1.00%) |
Mar 22, 2022 | 148.63 | 150.49 | 147.50 | 147.78 | 94,166 | -0.75(-0.50%) |
Mar 21, 2022 | 147.44 | 150.13 | 147.41 | 148.53 | 77,352 | +0.72(+0.49%) |
Mar 18, 2022 | 149.38 | 149.38 | 146.05 | 147.81 | 158,431 | -1.12(-0.76%) |
Mar 17, 2022 | 149.17 | 151.66 | 148.54 | 148.94 | 51,131 | -1.01(-0.67%) |
Mar 16, 2022 | 151.12 | 151.12 | 147.66 | 149.95 | 87,540 | -0.69(-0.46%) |
Mar 15, 2022 | 151.03 | 151.57 | 149.51 | 150.64 | 66,090 | +0.36(+0.24%) |
Mar 14, 2022 | 148.31 | 150.71 | 146.24 | 150.29 | 78,004 | +2.91(+1.97%) |
Mar 11, 2022 | 148.01 | 148.90 | 146.40 | 147.38 | 75,478 | -0.10(-0.07%) |
Mar 10, 2022 | 149.28 | 155.06 | 146.54 | 147.48 | 78,263 | -3.45(-2.29%) |
Mar 09, 2022 | 151.97 | 152.68 | 149.36 | 150.93 | 103,588 | +0.40(+0.27%) |
Mar 08, 2022 | 158.34 | 159.95 | 150.25 | 150.53 | 200,496 | -7.41(-4.69%) |
Mar 07, 2022 | 154.95 | 158.92 | 154.77 | 157.93 | 123,809 | +2.29(+1.47%) |
Mar 04, 2022 | 154.75 | 156.55 | 154.11 | 155.65 | 52,596 | -0.20(-0.13%) |
Mar 03, 2022 | 155.80 | 157.63 | 154.64 | 155.85 | 64,102 | +0.22(+0.14%) |
Mar 02, 2022 | 158.35 | 159.35 | 155.24 | 155.62 | 111,247 | -2.75(-1.74%) |
Mar 01, 2022 | 160.32 | 161.82 | 157.57 | 158.37 | 137,839 | -2.63(-1.63%) |
Feb 28, 2022 | 159.61 | 162.39 | 159.61 | 161.00 | 120,992 | +0.12(+0.07%) |
Feb 25, 2022 | 153.48 | 161.06 | 155.97 | 160.89 | 140,278 | +8.15(+5.34%) |
Feb 24, 2022 | 153.72 | 153.72 | 149.53 | 152.74 | 167,660 | -2.63(-1.69%) |
Feb 23, 2022 | 156.72 | 156.76 | 154.68 | 155.37 | 86,617 | -0.65(-0.42%) |
Feb 22, 2022 | 154.18 | 156.46 | 154.00 | 156.02 | 105,081 | +1.22(+0.79%) |
Feb 18, 2022 | 154.80 | 0 | +2.82(+1.86%) | |||
Feb 17, 2022 | 150.62 | 152.53 | 149.24 | 151.98 | 66,743 | +0.40(+0.27%) |
Feb 16, 2022 | 151.84 | 153.12 | 150.75 | 151.58 | 60,916 | -0.56(-0.36%) |
Feb 15, 2022 | 152.92 | 154.49 | 151.99 | 152.13 | 76,397 | -0.20(-0.13%) |
Feb 14, 2022 | 151.43 | 152.45 | 149.97 | 152.33 | 81,144 | +1.30(+0.86%) |
Feb 11, 2022 | 149.69 | 151.56 | 149.09 | 151.03 | 58,359 | +1.97(+1.32%) |
Feb 10, 2022 | 151.38 | 152.16 | 148.86 | 149.06 | 88,904 | -3.16(-2.08%) |
Feb 09, 2022 | 150.81 | 152.89 | 150.60 | 152.22 | 99,739 | +2.04(+1.36%) |
Feb 08, 2022 | 148.03 | 150.49 | 147.63 | 150.18 | 85,508 | +1.96(+1.32%) |
Feb 07, 2022 | 147.39 | 148.22 | 145.71 | 148.22 | 85,114 | +1.07(+0.73%) |
Feb 04, 2022 | 148.25 | 148.52 | 144.88 | 147.15 | 94,420 | -0.93(-0.63%) |
Feb 03, 2022 | 151.23 | 147.87 | 148.07 | 100,836 | -4.50(-2.95%) | |
Feb 02, 2022 | 150.90 | 153.00 | 150.87 | 152.57 | 102,036 | +1.26(+0.83%) |