Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 146.48 | 147.39 | 143.72 | 144.14 | 78,360 | -2.59(-1.77%) |
Apr 28, 2022 | 146.82 | 147.87 | 145.78 | 146.73 | 57,429 | +0.73(+0.50%) |
Apr 27, 2022 | 145.75 | 148.83 | 145.75 | 146.00 | 78,866 | +0.93(+0.64%) |
Apr 26, 2022 | 150.62 | 151.95 | 145.05 | 145.07 | 69,728 | -6.34(-4.18%) |
Apr 25, 2022 | 151.55 | 153.37 | 148.30 | 151.41 | 76,604 | -0.54(-0.35%) |
Apr 22, 2022 | 153.46 | 153.78 | 151.59 | 151.95 | 66,878 | -1.01(-0.66%) |
Apr 21, 2022 | 154.62 | 154.90 | 152.82 | 152.96 | 51,849 | -0.80(-0.52%) |
Apr 20, 2022 | 152.08 | 154.21 | 151.17 | 153.76 | 59,840 | +2.59(+1.71%) |
Apr 19, 2022 | 149.68 | 151.31 | 149.68 | 151.17 | 36,795 | +2.14(+1.43%) |
Apr 18, 2022 | 149.98 | 151.61 | 148.70 | 149.03 | 47,803 | -1.32(-0.88%) |
Apr 14, 2022 | 149.58 | 151.86 | 148.68 | 150.35 | 72,340 | +1.23(+0.83%) |
Apr 13, 2022 | 147.99 | 149.68 | 147.22 | 149.12 | 54,036 | +1.81(+1.23%) |
Apr 12, 2022 | 148.26 | 148.59 | 146.78 | 147.31 | 57,773 | -0.03(-0.02%) |
Apr 11, 2022 | 146.90 | 149.07 | 146.90 | 147.34 | 63,486 | +0.55(+0.37%) |
Apr 08, 2022 | 147.51 | 148.26 | 146.16 | 146.79 | 62,840 | -0.66(-0.45%) |
Apr 07, 2022 | 147.80 | 147.93 | 146.56 | 147.45 | 61,480 | +0.38(+0.25%) |
Apr 06, 2022 | 146.57 | 148.96 | 146.57 | 147.07 | 64,564 | -0.02(-0.01%) |
Apr 05, 2022 | 149.93 | 151.00 | 146.88 | 147.09 | 84,103 | -2.46(-1.64%) |
Apr 04, 2022 | 152.91 | 152.91 | 148.63 | 149.55 | 61,408 | -3.11(-2.04%) |
Apr 01, 2022 | 149.43 | 152.66 | 149.43 | 152.66 | 69,747 | +3.32(+2.22%) |
Mar 31, 2022 | 147.72 | 149.85 | 147.36 | 149.34 | 87,124 | +1.12(+0.75%) |
Mar 30, 2022 | 148.30 | 149.89 | 147.10 | 148.22 | 53,531 | +0.00(+0.00%) |
Mar 29, 2022 | 146.87 | 149.16 | 146.87 | 148.22 | 78,574 | +1.53(+1.04%) |
Mar 28, 2022 | 149.06 | 149.06 | 145.72 | 146.69 | 46,153 | -2.63(-1.76%) |
Mar 25, 2022 | 145.92 | 149.62 | 145.06 | 149.32 | 49,636 | +3.30(+2.26%) |
Mar 24, 2022 | 146.67 | 147.32 | 145.42 | 146.02 | 35,217 | -0.81(-0.55%) |
Mar 23, 2022 | 149.34 | 149.34 | 146.58 | 146.82 | 67,429 | -2.74(-1.83%) |
Mar 22, 2022 | 151.60 | 151.76 | 149.16 | 149.57 | 47,952 | -1.18(-0.79%) |
Mar 21, 2022 | 148.69 | 152.11 | 148.69 | 150.75 | 51,746 | +1.50(+1.01%) |
Mar 18, 2022 | 152.59 | 152.87 | 148.40 | 149.25 | 121,998 | -3.17(-2.08%) |
Mar 17, 2022 | 151.68 | 154.44 | 151.68 | 152.41 | 61,817 | +0.16(+0.11%) |
Mar 16, 2022 | 150.59 | 152.69 | 149.85 | 152.25 | 107,298 | +2.00(+1.33%) |
Mar 15, 2022 | 148.95 | 150.69 | 148.66 | 150.25 | 58,489 | +1.42(+0.95%) |
Mar 14, 2022 | 147.55 | 150.30 | 147.46 | 148.83 | 66,380 | +1.95(+1.32%) |
Mar 11, 2022 | 145.98 | 148.37 | 145.80 | 146.88 | 83,261 | +1.54(+1.06%) |
Mar 10, 2022 | 147.23 | 150.12 | 144.65 | 145.34 | 84,971 | -3.32(-2.23%) |
Mar 09, 2022 | 150.85 | 151.86 | 148.18 | 148.65 | 65,996 | -1.20(-0.80%) |
Mar 08, 2022 | 156.04 | 156.04 | 149.67 | 149.85 | 52,511 | -6.00(-3.85%) |
Mar 07, 2022 | 157.01 | 157.55 | 155.58 | 155.85 | 58,363 | -1.16(-0.74%) |
Mar 04, 2022 | 156.06 | 157.49 | 154.84 | 157.01 | 68,085 | +0.15(+0.10%) |
Mar 03, 2022 | 157.78 | 158.97 | 156.31 | 156.86 | 61,507 | -0.23(-0.15%) |
Mar 02, 2022 | 155.16 | 158.86 | 155.16 | 157.09 | 71,553 | +0.71(+0.45%) |
Mar 01, 2022 | 157.72 | 157.72 | 155.11 | 156.38 | 88,439 | -0.61(-0.39%) |
Feb 28, 2022 | 156.13 | 158.30 | 155.41 | 157.00 | 82,328 | -0.34(-0.22%) |
Feb 25, 2022 | 151.62 | 157.52 | 153.32 | 157.34 | 75,557 | +6.44(+4.27%) |
Feb 24, 2022 | 152.48 | 152.48 | 148.46 | 150.90 | 115,096 | -2.61(-1.70%) |
Feb 23, 2022 | 154.20 | 154.39 | 152.70 | 153.51 | 82,920 | +0.28(+0.18%) |
Feb 22, 2022 | 151.55 | 154.13 | 149.60 | 153.23 | 74,386 | +1.39(+0.92%) |
Feb 18, 2022 | 151.84 | 0 | +1.28(+0.85%) | |||
Feb 17, 2022 | 148.04 | 150.78 | 147.66 | 150.55 | 75,001 | +1.67(+1.12%) |
Feb 16, 2022 | 149.86 | 149.86 | 148.17 | 148.88 | 53,441 | -0.62(-0.42%) |
Feb 15, 2022 | 148.62 | 150.66 | 148.62 | 149.51 | 78,103 | +1.47(+0.99%) |
Feb 14, 2022 | 146.10 | 148.61 | 144.92 | 148.04 | 104,570 | +1.74(+1.19%) |
Feb 11, 2022 | 144.27 | 147.24 | 144.15 | 146.30 | 70,573 | +2.15(+1.49%) |
Feb 10, 2022 | 145.48 | 147.15 | 143.35 | 144.16 | 80,310 | -2.57(-1.75%) |
Feb 09, 2022 | 148.65 | 149.26 | 146.31 | 146.73 | 100,502 | -1.15(-0.78%) |
Feb 08, 2022 | 144.56 | 148.78 | 142.42 | 147.88 | 111,210 | +3.90(+2.71%) |
Feb 07, 2022 | 143.41 | 144.98 | 142.99 | 143.97 | 85,276 | +0.06(+0.04%) |
Feb 04, 2022 | 142.54 | 144.45 | 140.78 | 143.92 | 127,588 | +0.40(+0.28%) |
Feb 03, 2022 | 143.50 | 143.51 | 130,499 | -0.10(-0.07%) | ||
Feb 02, 2022 | 142.98 | 144.49 | 142.12 | 143.62 | 102,084 | +0.64(+0.45%) |