Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 130.58 | 132.38 | 125.13 | 125.50 | 433,820 | -6.46(-4.89%) |
Apr 28, 2022 | 131.53 | 132.93 | 128.39 | 131.96 | 261,949 | +2.49(+1.92%) |
Apr 27, 2022 | 127.20 | 131.09 | 127.20 | 129.47 | 244,789 | +1.26(+0.98%) |
Apr 26, 2022 | 132.88 | 134.03 | 128.21 | 128.21 | 316,104 | -6.34(-4.71%) |
Apr 25, 2022 | 131.26 | 134.91 | 129.61 | 134.54 | 199,600 | +1.53(+1.15%) |
Apr 22, 2022 | 134.14 | 135.09 | 132.94 | 133.01 | 230,499 | -2.22(-1.64%) |
Apr 21, 2022 | 141.59 | 142.12 | 134.90 | 135.23 | 198,318 | -4.72(-3.37%) |
Apr 20, 2022 | 139.83 | 140.40 | 137.34 | 139.95 | 180,826 | +2.18(+1.58%) |
Apr 19, 2022 | 131.91 | 137.98 | 131.91 | 137.77 | 263,181 | +5.81(+4.40%) |
Apr 18, 2022 | 130.34 | 133.14 | 130.03 | 131.97 | 255,418 | +1.78(+1.37%) |
Apr 14, 2022 | 135.29 | 137.21 | 130.04 | 130.19 | 239,854 | -4.70(-3.48%) |
Apr 13, 2022 | 131.36 | 135.06 | 131.28 | 134.88 | 223,863 | +3.39(+2.58%) |
Apr 12, 2022 | 134.33 | 135.93 | 131.37 | 131.50 | 389,412 | -2.59(-1.93%) |
Apr 11, 2022 | 132.66 | 135.83 | 132.66 | 134.08 | 262,004 | +0.57(+0.43%) |
Apr 08, 2022 | 134.76 | 137.84 | 133.22 | 133.51 | 345,192 | -1.44(-1.07%) |
Apr 07, 2022 | 134.87 | 136.27 | 131.84 | 134.95 | 251,476 | -0.68(-0.50%) |
Apr 06, 2022 | 137.60 | 138.83 | 135.16 | 135.63 | 288,989 | -3.97(-2.84%) |
Apr 05, 2022 | 143.04 | 143.56 | 139.58 | 139.60 | 331,195 | -4.21(-2.93%) |
Apr 04, 2022 | 144.31 | 146.77 | 143.32 | 143.81 | 141,563 | -0.58(-0.40%) |
Apr 01, 2022 | 143.71 | 145.30 | 140.24 | 144.39 | 271,141 | +3.52(+2.50%) |
Mar 31, 2022 | 145.99 | 146.72 | 140.64 | 140.87 | 347,443 | -5.12(-3.51%) |
Mar 30, 2022 | 147.00 | 147.04 | 144.41 | 145.99 | 282,978 | -0.64(-0.44%) |
Mar 29, 2022 | 145.63 | 148.05 | 143.78 | 146.63 | 208,285 | +3.89(+2.72%) |
Mar 28, 2022 | 143.56 | 143.56 | 139.72 | 142.74 | 111,959 | -0.40(-0.28%) |
Mar 25, 2022 | 140.58 | 143.22 | 140.56 | 143.14 | 172,853 | +2.56(+1.82%) |
Mar 24, 2022 | 140.72 | 140.72 | 138.70 | 140.58 | 216,271 | +0.92(+0.66%) |
Mar 23, 2022 | 142.61 | 143.80 | 139.36 | 139.66 | 151,445 | -3.79(-2.64%) |
Mar 22, 2022 | 143.58 | 145.41 | 142.45 | 143.45 | 627,178 | +1.28(+0.90%) |
Mar 21, 2022 | 142.92 | 143.79 | 140.68 | 142.17 | 242,657 | -0.42(-0.29%) |
Mar 18, 2022 | 144.64 | 145.62 | 141.83 | 142.59 | 555,333 | -2.28(-1.57%) |
Mar 17, 2022 | 139.09 | 145.19 | 139.09 | 144.87 | 341,511 | +3.61(+2.55%) |
Mar 16, 2022 | 132.93 | 142.12 | 132.93 | 141.26 | 418,704 | +11.07(+8.51%) |
Mar 15, 2022 | 129.50 | 131.10 | 127.55 | 130.19 | 189,839 | +2.18(+1.70%) |
Mar 14, 2022 | 129.55 | 130.35 | 126.52 | 128.01 | 191,101 | +0.62(+0.49%) |
Mar 11, 2022 | 130.27 | 130.39 | 127.30 | 127.39 | 137,107 | -0.55(-0.43%) |
Mar 10, 2022 | 127.42 | 125.18 | 127.94 | 211,094 | -2.41(-1.85%) | |
Mar 09, 2022 | 127.97 | 131.38 | 127.04 | 130.35 | 251,304 | +7.32(+5.95%) |
Mar 08, 2022 | 123.68 | 127.66 | 121.33 | 123.03 | 296,574 | +0.62(+0.51%) |
Mar 07, 2022 | 127.27 | 128.80 | 122.39 | 122.41 | 271,367 | -6.69(-5.18%) |
Mar 04, 2022 | 130.49 | 131.01 | 127.86 | 129.10 | 196,405 | -3.99(-3.00%) |
Mar 03, 2022 | 136.57 | 138.00 | 131.06 | 133.09 | 204,049 | -2.99(-2.20%) |
Mar 02, 2022 | 131.30 | 137.38 | 130.79 | 136.07 | 272,054 | +6.21(+4.78%) |
Mar 01, 2022 | 136.90 | 137.22 | 128.61 | 129.87 | 364,238 | -8.42(-6.09%) |
Feb 28, 2022 | 137.62 | 140.68 | 136.71 | 138.28 | 317,678 | -3.40(-2.40%) |
Feb 25, 2022 | 137.40 | 141.87 | 138.57 | 141.68 | 203,946 | +4.95(+3.62%) |
Feb 24, 2022 | 131.76 | 137.08 | 128.32 | 136.73 | 260,054 | +2.23(+1.66%) |
Feb 23, 2022 | 138.95 | 139.28 | 134.31 | 134.50 | 225,720 | -3.06(-2.22%) |
Feb 22, 2022 | 139.35 | 141.18 | 135.83 | 137.56 | 227,418 | -3.90(-2.76%) |
Feb 18, 2022 | 141.46 | 0 | +0.24(+0.17%) | |||
Feb 17, 2022 | 145.39 | 145.42 | 140.78 | 141.22 | 216,623 | -6.35(-4.30%) |
Feb 16, 2022 | 145.15 | 148.76 | 145.13 | 147.57 | 183,395 | +2.83(+1.95%) |
Feb 15, 2022 | 142.99 | 146.09 | 142.55 | 144.74 | 625,997 | +3.89(+2.76%) |
Feb 14, 2022 | 142.39 | 144.33 | 138.60 | 140.85 | 232,150 | -1.54(-1.08%) |
Feb 11, 2022 | 146.82 | 147.64 | 141.31 | 142.39 | 184,208 | -4.14(-2.82%) |
Feb 10, 2022 | 145.09 | 150.86 | 144.91 | 146.53 | 273,585 | -1.49(-1.01%) |
Feb 09, 2022 | 147.64 | 150.66 | 147.40 | 148.02 | 254,059 | +0.87(+0.59%) |
Feb 08, 2022 | 145.06 | 148.15 | 145.06 | 147.15 | 291,756 | +1.12(+0.77%) |
Feb 07, 2022 | 148.32 | 150.32 | 143.90 | 146.03 | 378,423 | -0.49(-0.33%) |
Feb 04, 2022 | 144.25 | 148.26 | 141.45 | 146.52 | 224,334 | +2.48(+1.72%) |
Feb 03, 2022 | 147.65 | 149.00 | 143.48 | 144.04 | 241,248 | -4.57(-3.07%) |
Feb 02, 2022 | 148.37 | 149.31 | 145.43 | 148.61 | 238,277 | +0.79(+0.53%) |