Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 142.60 | 146.97 | 139.65 | 140.25 | 1,853,487 | +3.83(+2.81%) |
Apr 28, 2022 | 134.22 | 137.22 | 132.37 | 136.42 | 1,476,098 | +2.73(+2.04%) |
Apr 27, 2022 | 133.43 | 135.80 | 132.16 | 133.69 | 1,016,215 | +1.44(+1.09%) |
Apr 26, 2022 | 134.38 | 136.41 | 132.25 | 132.25 | 524,886 | -2.54(-1.88%) |
Apr 25, 2022 | 133.97 | 135.18 | 130.02 | 134.79 | 750,849 | -0.76(-0.56%) |
Apr 22, 2022 | 139.66 | 139.66 | 135.50 | 135.55 | 512,124 | -5.06(-3.60%) |
Apr 21, 2022 | 143.06 | 144.29 | 140.22 | 140.61 | 576,335 | -0.28(-0.20%) |
Apr 20, 2022 | 140.87 | 142.47 | 140.50 | 140.89 | 1,016,339 | +0.90(+0.65%) |
Apr 19, 2022 | 137.96 | 140.61 | 137.43 | 139.99 | 834,335 | +1.97(+1.42%) |
Apr 18, 2022 | 137.96 | 139.23 | 137.24 | 138.03 | 475,925 | +0.14(+0.10%) |
Apr 14, 2022 | 140.56 | 141.89 | 137.84 | 137.88 | 1,039,191 | -1.85(-1.33%) |
Apr 13, 2022 | 136.26 | 139.93 | 135.79 | 139.74 | 756,273 | +2.99(+2.19%) |
Apr 12, 2022 | 137.92 | 140.24 | 136.13 | 136.74 | 800,837 | -0.96(-0.70%) |
Apr 11, 2022 | 136.70 | 140.28 | 136.21 | 137.70 | 1,041,945 | +0.48(+0.35%) |
Apr 08, 2022 | 135.75 | 139.16 | 135.32 | 137.22 | 989,958 | +3.17(+2.37%) |
Apr 07, 2022 | 133.54 | 134.77 | 131.67 | 134.05 | 738,840 | +0.66(+0.49%) |
Apr 06, 2022 | 134.37 | 134.53 | 131.80 | 133.39 | 991,759 | -1.98(-1.46%) |
Apr 05, 2022 | 135.75 | 136.57 | 134.77 | 135.37 | 925,259 | -0.82(-0.60%) |
Apr 04, 2022 | 136.47 | 137.20 | 134.97 | 136.18 | 771,193 | -0.28(-0.21%) |
Apr 01, 2022 | 138.03 | 138.03 | 134.12 | 136.47 | 844,830 | +0.77(+0.57%) |
Mar 31, 2022 | 136.77 | 138.49 | 135.67 | 135.70 | 919,414 | -1.68(-1.22%) |
Mar 30, 2022 | 138.99 | 139.05 | 136.84 | 137.38 | 802,488 | -1.61(-1.16%) |
Mar 29, 2022 | 138.19 | 139.75 | 137.62 | 138.99 | 803,553 | +2.39(+1.75%) |
Mar 28, 2022 | 136.62 | 136.64 | 134.37 | 136.59 | 625,107 | -0.28(-0.21%) |
Mar 25, 2022 | 136.06 | 137.28 | 135.62 | 136.88 | 567,494 | +0.24(+0.17%) |
Mar 24, 2022 | 135.19 | 136.82 | 134.53 | 136.64 | 568,347 | +2.25(+1.68%) |
Mar 23, 2022 | 135.93 | 136.38 | 134.37 | 134.39 | 556,748 | -2.08(-1.52%) |
Mar 22, 2022 | 136.86 | 137.33 | 135.28 | 136.47 | 763,322 | +0.88(+0.65%) |
Mar 21, 2022 | 136.32 | 137.61 | 134.61 | 135.58 | 817,185 | -0.09(-0.07%) |
Mar 18, 2022 | 136.92 | 136.92 | 132.67 | 135.68 | 2,164,665 | +0.27(+0.20%) |
Mar 17, 2022 | 133.65 | 135.65 | 132.77 | 135.41 | 1,084,608 | +0.31(+0.23%) |
Mar 16, 2022 | 133.14 | 135.90 | 132.35 | 135.10 | 965,392 | +3.51(+2.67%) |
Mar 15, 2022 | 133.12 | 133.87 | 128.41 | 131.59 | 1,638,672 | -1.21(-0.91%) |
Mar 14, 2022 | 132.28 | 135.59 | 130.90 | 132.79 | 1,339,358 | +1.71(+1.30%) |
Mar 11, 2022 | 132.38 | 134.29 | 130.96 | 131.08 | 1,348,794 | -0.54(-0.41%) |
Mar 10, 2022 | 129.63 | 132.11 | 129.63 | 131.62 | 1,347,086 | -0.03(-0.02%) |
Mar 09, 2022 | 130.41 | 133.22 | 129.59 | 131.65 | 1,391,832 | +4.47(+3.52%) |
Mar 08, 2022 | 128.57 | 130.82 | 125.62 | 127.18 | 1,334,150 | +0.27(+0.21%) |
Mar 07, 2022 | 133.19 | 134.02 | 126.69 | 126.91 | 1,572,520 | -7.86(-5.83%) |
Mar 04, 2022 | 134.50 | 135.58 | 131.76 | 134.78 | 1,209,878 | -2.69(-1.96%) |
Mar 03, 2022 | 136.94 | 138.59 | 136.10 | 137.47 | 1,574,130 | +1.37(+1.01%) |
Mar 02, 2022 | 129.85 | 136.69 | 129.61 | 136.10 | 1,792,956 | +7.25(+5.62%) |
Mar 01, 2022 | 132.44 | 133.27 | 127.64 | 128.85 | 2,251,488 | -3.44(-2.60%) |
Feb 28, 2022 | 131.42 | 132.78 | 129.73 | 132.29 | 2,157,890 | -1.90(-1.42%) |
Feb 25, 2022 | 131.17 | 135.06 | 132.57 | 134.19 | 1,206,092 | +3.87(+2.97%) |
Feb 24, 2022 | 128.05 | 130.56 | 126.80 | 130.32 | 1,760,416 | -1.23(-0.93%) |
Feb 23, 2022 | 137.72 | 138.24 | 131.21 | 131.55 | 1,459,771 | -5.29(-3.87%) |
Feb 22, 2022 | 133.92 | 138.26 | 133.69 | 136.84 | 1,973,478 | -0.17(-0.12%) |
Feb 18, 2022 | 137.01 | 0 | -7.60(-5.25%) | |||
Feb 17, 2022 | 145.79 | 146.54 | 144.29 | 144.61 | 589,083 | -2.99(-2.03%) |
Feb 16, 2022 | 148.15 | 149.63 | 146.16 | 147.60 | 673,147 | -2.10(-1.40%) |
Feb 15, 2022 | 146.89 | 150.56 | 146.65 | 149.69 | 625,198 | +3.91(+2.69%) |
Feb 14, 2022 | 147.74 | 148.11 | 143.92 | 145.78 | 1,139,381 | -1.32(-0.90%) |
Feb 11, 2022 | 150.82 | 151.56 | 146.72 | 147.10 | 855,926 | -4.21(-2.78%) |
Feb 10, 2022 | 150.43 | 153.26 | 150.43 | 151.31 | 639,654 | -0.55(-0.36%) |
Feb 09, 2022 | 151.17 | 152.59 | 150.47 | 151.86 | 697,891 | +2.19(+1.47%) |
Feb 08, 2022 | 146.56 | 150.10 | 146.56 | 149.67 | 658,698 | +3.01(+2.05%) |
Feb 07, 2022 | 148.65 | 148.65 | 145.67 | 146.66 | 689,944 | -1.33(-0.90%) |
Feb 04, 2022 | 149.88 | 151.82 | 146.65 | 147.99 | 934,440 | -3.18(-2.10%) |
Feb 03, 2022 | 149.16 | 152.63 | 151.17 | 731,417 | +0.96(+0.64%) | |
Feb 02, 2022 | 148.63 | 151.36 | 147.10 | 150.21 | 813,944 | +1.15(+0.77%) |