Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 151.42 | 153.74 | 145.28 | 146.90 | 415,613 | -2.85(-1.90%) |
Apr 28, 2022 | 146.19 | 152.28 | 134.84 | 149.74 | 782,960 | +3.43(+2.34%) |
Apr 27, 2022 | 131.66 | 147.35 | 131.66 | 146.32 | 706,095 | +17.51(+13.59%) |
Apr 26, 2022 | 121.84 | 134.38 | 119.95 | 128.81 | 787,531 | +9.08(+7.59%) |
Apr 25, 2022 | 118.83 | 123.39 | 114.02 | 119.73 | 823,357 | -2.96(-2.41%) |
Apr 22, 2022 | 131.58 | 136.24 | 121.84 | 122.69 | 685,076 | -10.09(-7.60%) |
Apr 21, 2022 | 149.99 | 149.99 | 131.38 | 132.78 | 848,109 | -16.44(-11.02%) |
Apr 20, 2022 | 148.57 | 151.31 | 141.01 | 149.22 | 386,136 | -1.03(-0.69%) |
Apr 19, 2022 | 149.83 | 151.39 | 143.26 | 150.26 | 517,028 | -2.87(-1.87%) |
Apr 18, 2022 | 151.42 | 156.34 | 149.08 | 153.12 | 601,552 | +4.41(+2.96%) |
Apr 14, 2022 | 143.36 | 151.26 | 142.14 | 148.72 | 698,315 | +6.43(+4.52%) |
Apr 13, 2022 | 137.65 | 143.53 | 130.44 | 142.29 | 719,102 | +7.41(+5.50%) |
Apr 12, 2022 | 124.47 | 138.40 | 124.47 | 134.88 | 1,135,965 | +12.38(+10.11%) |
Apr 11, 2022 | 124.75 | 126.73 | 118.99 | 122.50 | 430,958 | -3.21(-2.55%) |
Apr 08, 2022 | 123.56 | 126.75 | 119.10 | 125.71 | 355,141 | +4.12(+3.39%) |
Apr 07, 2022 | 113.78 | 123.12 | 113.27 | 121.59 | 446,285 | +7.86(+6.91%) |
Apr 06, 2022 | 114.34 | 118.98 | 111.50 | 113.73 | 421,798 | +0.27(+0.23%) |
Apr 05, 2022 | 121.06 | 122.56 | 112.57 | 113.46 | 580,435 | -1.80(-1.57%) |
Apr 04, 2022 | 128.16 | 131.72 | 111.88 | 115.27 | 769,979 | -12.74(-9.95%) |
Apr 01, 2022 | 126.69 | 132.24 | 125.52 | 128.00 | 334,498 | +2.73(+2.18%) |
Mar 31, 2022 | 120.29 | 129.33 | 117.03 | 125.27 | 572,469 | +5.24(+4.37%) |
Mar 30, 2022 | 126.66 | 132.29 | 115.93 | 120.03 | 859,983 | -3.80(-3.07%) |
Mar 29, 2022 | 117.37 | 123.98 | 113.49 | 123.83 | 593,148 | -1.16(-0.93%) |
Mar 28, 2022 | 124.36 | 125.07 | 117.25 | 124.99 | 362,953 | -0.38(-0.30%) |
Mar 25, 2022 | 124.06 | 126.85 | 123.24 | 125.37 | 255,237 | +1.16(+0.93%) |
Mar 24, 2022 | 126.73 | 129.35 | 121.06 | 124.21 | 353,955 | -1.27(-1.01%) |
Mar 23, 2022 | 119.95 | 127.28 | 119.15 | 125.48 | 359,720 | +7.57(+6.42%) |
Mar 22, 2022 | 120.23 | 124.25 | 115.27 | 117.91 | 328,798 | -1.78(-1.49%) |
Mar 21, 2022 | 118.43 | 122.93 | 115.98 | 119.70 | 428,064 | +5.17(+4.52%) |
Mar 18, 2022 | 110.12 | 115.66 | 107.62 | 114.52 | 1,248,163 | +5.15(+4.71%) |
Mar 17, 2022 | 107.60 | 109.81 | 104.01 | 109.37 | 582,701 | +4.70(+4.49%) |
Mar 16, 2022 | 108.95 | 110.25 | 101.00 | 104.67 | 663,057 | -3.02(-2.80%) |
Mar 15, 2022 | 100.15 | 112.82 | 99.14 | 107.69 | 940,142 | +0.08(+0.08%) |
Mar 14, 2022 | 123.25 | 123.25 | 105.19 | 107.60 | 1,065,324 | -18.40(-14.60%) |
Mar 11, 2022 | 129.70 | 130.06 | 120.74 | 126.00 | 762,524 | -3.73(-2.88%) |
Mar 10, 2022 | 119.53 | 130.02 | 129.73 | 1,027,238 | +14.26(+12.35%) | |
Mar 09, 2022 | 117.10 | 118.56 | 110.58 | 115.47 | 912,257 | -4.52(-3.77%) |
Mar 08, 2022 | 111.84 | 125.97 | 111.18 | 119.99 | 741,381 | +9.27(+8.37%) |
Mar 07, 2022 | 114.35 | 125.59 | 107.34 | 110.73 | 1,075,510 | +0.47(+0.42%) |
Mar 04, 2022 | 109.17 | 111.18 | 103.69 | 110.26 | 599,017 | +1.44(+1.33%) |
Mar 03, 2022 | 101.27 | 111.06 | 98.59 | 108.82 | 645,563 | +7.58(+7.48%) |
Mar 02, 2022 | 94.75 | 101.56 | 94.02 | 101.24 | 512,500 | +9.03(+9.79%) |
Mar 01, 2022 | 91.37 | 97.27 | 88.86 | 92.22 | 369,371 | +2.24(+2.49%) |
Feb 28, 2022 | 89.45 | 92.03 | 87.07 | 89.98 | 427,374 | +0.07(+0.07%) |
Feb 25, 2022 | 85.43 | 90.99 | 87.79 | 89.91 | 302,390 | +4.58(+5.36%) |
Feb 24, 2022 | 85.22 | 85.70 | 81.18 | 85.33 | 429,782 | -1.91(-2.19%) |
Feb 23, 2022 | 86.86 | 92.49 | 85.80 | 87.24 | 451,435 | +1.07(+1.24%) |
Feb 22, 2022 | 85.38 | 88.65 | 83.80 | 86.17 | 394,790 | +1.37(+1.61%) |
Feb 18, 2022 | 84.80 | 0 | +1.81(+2.18%) | |||
Feb 17, 2022 | 79.92 | 83.81 | 78.98 | 82.99 | 243,251 | +2.14(+2.64%) |
Feb 16, 2022 | 83.08 | 85.34 | 80.22 | 80.85 | 310,269 | -2.02(-2.44%) |
Feb 15, 2022 | 80.33 | 83.51 | 78.39 | 82.87 | 264,430 | +2.29(+2.84%) |
Feb 14, 2022 | 79.91 | 81.06 | 76.63 | 80.59 | 337,411 | +0.67(+0.84%) |
Feb 11, 2022 | 75.94 | 80.16 | 74.09 | 79.91 | 380,880 | +3.26(+4.25%) |
Feb 10, 2022 | 75.51 | 80.65 | 75.40 | 76.66 | 430,485 | +0.77(+1.01%) |
Feb 09, 2022 | 75.38 | 78.23 | 74.68 | 75.89 | 380,778 | +1.07(+1.43%) |
Feb 08, 2022 | 73.10 | 77.80 | 73.10 | 74.81 | 363,132 | +1.88(+2.58%) |
Feb 07, 2022 | 73.61 | 74.08 | 71.17 | 72.94 | 520,834 | +0.25(+0.34%) |
Feb 04, 2022 | 71.96 | 74.89 | 70.79 | 72.69 | 292,755 | +0.87(+1.22%) |
Feb 03, 2022 | 65.71 | 71.82 | 531,384 | +4.91(+7.34%) | ||
Feb 02, 2022 | 69.91 | 71.51 | 65.97 | 66.91 | 320,129 | -2.99(-4.28%) |