Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.11 | 128.73 | 125.47 | 126.29 | 1,410,690 | -2.54(-1.97%) |
Apr 28, 2022 | 126.42 | 129.98 | 125.92 | 128.83 | 1,454,496 | +1.93(+1.52%) |
Apr 27, 2022 | 127.52 | 132.14 | 126.39 | 126.90 | 3,076,142 | -8.61(-6.35%) |
Apr 26, 2022 | 137.47 | 138.23 | 135.46 | 135.51 | 1,633,053 | -3.35(-2.41%) |
Apr 25, 2022 | 137.04 | 138.97 | 135.24 | 138.86 | 1,304,979 | +1.59(+1.16%) |
Apr 22, 2022 | 139.75 | 140.53 | 137.08 | 137.27 | 1,363,336 | -3.29(-2.34%) |
Apr 21, 2022 | 143.41 | 144.46 | 140.01 | 140.56 | 1,017,955 | -2.85(-1.99%) |
Apr 20, 2022 | 144.80 | 145.46 | 143.28 | 143.41 | 922,665 | -0.87(-0.60%) |
Apr 19, 2022 | 141.04 | 144.76 | 141.00 | 144.28 | 1,088,916 | +2.20(+1.55%) |
Apr 18, 2022 | 143.51 | 143.51 | 140.50 | 142.08 | 977,156 | -0.70(-0.49%) |
Apr 14, 2022 | 143.17 | 144.51 | 142.37 | 142.78 | 1,298,851 | +0.05(+0.04%) |
Apr 13, 2022 | 140.37 | 142.79 | 139.84 | 142.73 | 1,125,846 | +1.87(+1.33%) |
Apr 12, 2022 | 142.84 | 143.90 | 140.55 | 140.86 | 1,131,828 | +0.47(+0.33%) |
Apr 11, 2022 | 141.32 | 142.01 | 139.13 | 140.39 | 908,612 | -2.43(-1.70%) |
Apr 08, 2022 | 144.75 | 145.54 | 141.66 | 142.82 | 1,570,946 | -1.26(-0.87%) |
Apr 07, 2022 | 138.70 | 144.94 | 138.70 | 144.08 | 1,989,191 | +4.70(+3.37%) |
Apr 06, 2022 | 140.89 | 141.99 | 138.24 | 139.38 | 1,561,599 | -3.02(-2.12%) |
Apr 05, 2022 | 141.08 | 143.38 | 140.49 | 142.40 | 1,319,195 | +1.24(+0.88%) |
Apr 04, 2022 | 139.13 | 141.42 | 138.51 | 141.16 | 966,682 | +1.93(+1.39%) |
Apr 01, 2022 | 139.73 | 141.65 | 138.64 | 139.23 | 924,291 | +0.97(+0.70%) |
Mar 31, 2022 | 137.53 | 140.79 | 137.52 | 138.26 | 1,038,495 | +0.00(+0.00%) |
Mar 30, 2022 | 138.10 | 140.00 | 137.60 | 138.26 | 915,066 | -0.97(-0.70%) |
Mar 29, 2022 | 139.47 | 139.60 | 136.42 | 139.23 | 1,506,099 | +0.86(+0.62%) |
Mar 28, 2022 | 140.95 | 142.24 | 138.03 | 138.37 | 1,352,467 | -4.00(-2.81%) |
Mar 25, 2022 | 139.75 | 142.52 | 139.00 | 142.37 | 1,080,363 | +3.08(+2.21%) |
Mar 24, 2022 | 139.78 | 140.14 | 137.95 | 139.29 | 1,055,332 | +0.55(+0.40%) |
Mar 23, 2022 | 138.64 | 139.38 | 136.73 | 138.74 | 868,815 | -0.33(-0.24%) |
Mar 22, 2022 | 136.95 | 140.24 | 136.58 | 139.07 | 1,373,191 | +2.33(+1.70%) |
Mar 21, 2022 | 136.72 | 138.50 | 134.16 | 136.74 | 1,788,852 | -3.13(-2.24%) |
Mar 18, 2022 | 137.64 | 141.04 | 136.48 | 139.87 | 3,014,233 | +1.35(+0.97%) |
Mar 17, 2022 | 136.05 | 138.76 | 134.30 | 138.52 | 1,077,640 | +1.63(+1.19%) |
Mar 16, 2022 | 136.89 | 138.72 | 133.59 | 136.89 | 1,640,438 | +1.44(+1.06%) |
Mar 15, 2022 | 134.48 | 135.64 | 132.88 | 135.45 | 1,216,987 | +0.97(+0.72%) |
Mar 14, 2022 | 132.41 | 136.11 | 132.38 | 134.48 | 1,538,661 | +0.32(+0.24%) |
Mar 11, 2022 | 142.39 | 142.54 | 133.78 | 134.16 | 2,088,373 | -7.74(-5.45%) |
Mar 10, 2022 | 139.27 | 142.05 | 137.85 | 141.90 | 1,119,034 | +3.45(+2.49%) |
Mar 09, 2022 | 135.91 | 139.85 | 134.71 | 138.45 | 1,831,676 | +2.38(+1.75%) |
Mar 08, 2022 | 137.67 | 141.17 | 135.45 | 136.07 | 1,854,720 | -3.63(-2.60%) |
Mar 07, 2022 | 143.71 | 145.35 | 139.46 | 139.70 | 2,305,119 | -6.26(-4.29%) |
Mar 04, 2022 | 144.37 | 145.98 | 143.11 | 145.96 | 1,462,257 | +2.35(+1.64%) |
Mar 03, 2022 | 149.62 | 149.62 | 143.29 | 143.61 | 1,586,610 | -5.37(-3.60%) |
Mar 02, 2022 | 144.74 | 149.60 | 143.35 | 148.98 | 1,797,949 | +5.08(+3.53%) |
Mar 01, 2022 | 144.16 | 147.08 | 142.78 | 143.90 | 2,553,075 | -0.98(-0.68%) |
Feb 28, 2022 | 140.22 | 145.78 | 140.22 | 144.88 | 2,893,852 | +4.05(+2.88%) |
Feb 25, 2022 | 137.17 | 141.80 | 139.83 | 140.83 | 1,620,921 | +2.62(+1.90%) |
Feb 24, 2022 | 127.00 | 138.44 | 126.80 | 138.21 | 2,388,619 | +7.75(+5.94%) |
Feb 23, 2022 | 133.84 | 134.84 | 130.37 | 130.46 | 992,135 | -3.23(-2.42%) |
Feb 22, 2022 | 129.47 | 135.35 | 127.83 | 133.69 | 2,152,194 | +2.90(+2.22%) |
Feb 18, 2022 | 130.79 | 0 | -1.64(-1.24%) | |||
Feb 17, 2022 | 133.03 | 133.87 | 131.87 | 132.43 | 1,416,430 | -0.12(-0.09%) |
Feb 16, 2022 | 131.15 | 132.65 | 130.75 | 132.55 | 1,433,672 | +0.80(+0.61%) |
Feb 15, 2022 | 129.80 | 132.12 | 129.62 | 131.75 | 1,399,612 | +2.07(+1.60%) |
Feb 14, 2022 | 127.90 | 129.69 | 127.67 | 129.68 | 1,369,953 | +1.66(+1.30%) |
Feb 11, 2022 | 127.62 | 128.79 | 126.57 | 128.02 | 1,035,791 | +0.78(+0.61%) |
Feb 10, 2022 | 127.33 | 128.91 | 126.67 | 127.24 | 740,419 | -1.05(-0.82%) |
Feb 09, 2022 | 126.95 | 128.40 | 125.48 | 128.29 | 746,391 | +1.79(+1.42%) |
Feb 08, 2022 | 125.97 | 127.07 | 125.01 | 126.50 | 771,296 | +0.48(+0.38%) |
Feb 07, 2022 | 128.66 | 128.66 | 125.69 | 126.02 | 1,129,670 | -2.24(-1.75%) |
Feb 04, 2022 | 125.43 | 129.10 | 125.33 | 128.26 | 1,342,776 | +1.58(+1.25%) |
Feb 03, 2022 | 122.68 | 126.68 | 3,049,041 | +3.01(+2.43%) | ||
Feb 02, 2022 | 121.47 | 124.23 | 121.34 | 123.67 | 1,705,978 | +2.60(+2.15%) |