Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 140.38 | 143.05 | 137.01 | 137.70 | 257,182 | -4.30(-3.03%) |
Apr 28, 2022 | 141.91 | 143.59 | 138.13 | 142.00 | 283,192 | +1.90(+1.35%) |
Apr 27, 2022 | 140.40 | 142.73 | 138.93 | 140.10 | 334,024 | -0.35(-0.25%) |
Apr 26, 2022 | 144.37 | 145.01 | 140.39 | 140.44 | 248,503 | -5.02(-3.45%) |
Apr 25, 2022 | 143.61 | 145.64 | 141.66 | 145.47 | 288,840 | +0.87(+0.60%) |
Apr 22, 2022 | 148.00 | 148.01 | 144.30 | 144.60 | 238,839 | -3.40(-2.30%) |
Apr 21, 2022 | 154.61 | 154.89 | 147.20 | 148.00 | 241,920 | -3.57(-2.35%) |
Apr 20, 2022 | 152.34 | 153.98 | 150.88 | 151.57 | 193,776 | +1.00(+0.66%) |
Apr 19, 2022 | 147.49 | 151.04 | 147.49 | 150.57 | 210,550 | +2.66(+1.80%) |
Apr 18, 2022 | 147.03 | 148.68 | 145.19 | 147.91 | 213,954 | +0.88(+0.60%) |
Apr 14, 2022 | 151.66 | 153.08 | 146.87 | 147.03 | 262,365 | -4.00(-2.65%) |
Apr 13, 2022 | 149.64 | 151.26 | 146.49 | 151.03 | 594,538 | +2.87(+1.94%) |
Apr 12, 2022 | 151.15 | 154.05 | 147.15 | 148.16 | 603,709 | -2.20(-1.46%) |
Apr 11, 2022 | 151.99 | 154.22 | 149.58 | 150.36 | 255,186 | -2.63(-1.72%) |
Apr 08, 2022 | 155.75 | 157.00 | 152.87 | 152.99 | 238,200 | -2.42(-1.56%) |
Apr 07, 2022 | 153.47 | 158.94 | 153.43 | 155.41 | 301,254 | +1.89(+1.23%) |
Apr 06, 2022 | 161.19 | 161.19 | 153.32 | 153.52 | 782,823 | -9.04(-5.56%) |
Apr 05, 2022 | 165.36 | 166.17 | 162.40 | 162.56 | 296,207 | -2.49(-1.51%) |
Apr 04, 2022 | 165.59 | 167.16 | 164.30 | 165.05 | 207,307 | -0.23(-0.14%) |
Apr 01, 2022 | 162.99 | 165.89 | 162.59 | 165.28 | 224,268 | +2.21(+1.36%) |
Mar 31, 2022 | 165.09 | 167.67 | 162.94 | 163.06 | 232,312 | -1.98(-1.20%) |
Mar 30, 2022 | 166.79 | 167.38 | 164.13 | 165.04 | 155,050 | -1.64(-0.98%) |
Mar 29, 2022 | 164.32 | 168.02 | 162.69 | 166.68 | 214,216 | +4.71(+2.91%) |
Mar 28, 2022 | 161.22 | 162.45 | 159.84 | 161.98 | 168,593 | +0.91(+0.56%) |
Mar 25, 2022 | 162.27 | 163.08 | 160.41 | 161.07 | 170,207 | -1.67(-1.03%) |
Mar 24, 2022 | 162.29 | 163.05 | 160.66 | 162.74 | 175,134 | +1.06(+0.65%) |
Mar 23, 2022 | 162.67 | 164.95 | 160.23 | 161.68 | 185,020 | -1.61(-0.99%) |
Mar 22, 2022 | 164.39 | 165.16 | 161.24 | 163.29 | 208,775 | -1.47(-0.89%) |
Mar 21, 2022 | 164.54 | 166.67 | 163.02 | 164.76 | 203,480 | -1.09(-0.66%) |
Mar 18, 2022 | 163.41 | 166.46 | 161.63 | 165.85 | 542,516 | +2.69(+1.65%) |
Mar 17, 2022 | 161.07 | 164.52 | 159.24 | 163.16 | 219,476 | +1.70(+1.05%) |
Mar 16, 2022 | 159.58 | 162.29 | 157.24 | 161.46 | 288,423 | +2.16(+1.36%) |
Mar 15, 2022 | 158.01 | 159.42 | 156.25 | 159.30 | 145,441 | +2.76(+1.76%) |
Mar 14, 2022 | 157.47 | 158.71 | 154.52 | 156.54 | 224,718 | -0.45(-0.29%) |
Mar 11, 2022 | 158.93 | 162.59 | 155.42 | 156.99 | 418,955 | -0.73(-0.46%) |
Mar 10, 2022 | 153.88 | 158.05 | 153.88 | 157.72 | 211,659 | +0.10(+0.06%) |
Mar 09, 2022 | 154.10 | 158.48 | 151.72 | 157.63 | 470,005 | +6.83(+4.53%) |
Mar 08, 2022 | 155.70 | 155.70 | 150.32 | 150.79 | 294,873 | -5.74(-3.67%) |
Mar 07, 2022 | 159.14 | 159.14 | 155.82 | 156.54 | 204,192 | -1.61(-1.02%) |
Mar 04, 2022 | 154.80 | 158.34 | 153.25 | 158.15 | 193,472 | +1.37(+0.88%) |
Mar 03, 2022 | 158.16 | 158.52 | 155.42 | 156.78 | 168,197 | -0.47(-0.30%) |
Mar 02, 2022 | 155.02 | 159.43 | 153.16 | 157.24 | 316,855 | +2.96(+1.92%) |
Mar 01, 2022 | 157.63 | 157.92 | 152.57 | 154.28 | 368,765 | -2.68(-1.71%) |
Feb 28, 2022 | 152.89 | 157.38 | 152.85 | 156.96 | 386,908 | +1.67(+1.08%) |
Feb 25, 2022 | 151.42 | 155.91 | 151.04 | 155.29 | 294,945 | +3.59(+2.37%) |
Feb 24, 2022 | 142.79 | 152.04 | 142.62 | 151.70 | 312,124 | +5.11(+3.49%) |
Feb 23, 2022 | 147.10 | 148.07 | 145.66 | 146.59 | 259,527 | +0.30(+0.20%) |
Feb 22, 2022 | 146.17 | 151.11 | 145.17 | 146.30 | 269,185 | -1.06(-0.72%) |
Feb 18, 2022 | 147.35 | 0 | -9.60(-6.12%) | |||
Feb 17, 2022 | 154.03 | 161.75 | 153.27 | 156.95 | 821,478 | +1.01(+0.65%) |
Feb 16, 2022 | 151.69 | 156.78 | 150.27 | 155.95 | 588,595 | +3.12(+2.04%) |
Feb 15, 2022 | 151.56 | 154.69 | 149.62 | 152.83 | 463,810 | +3.15(+2.11%) |
Feb 14, 2022 | 148.48 | 151.15 | 146.69 | 149.68 | 447,760 | +1.62(+1.10%) |
Feb 11, 2022 | 148.21 | 150.28 | 146.44 | 148.06 | 583,301 | +0.57(+0.39%) |
Feb 10, 2022 | 147.48 | 149.33 | 146.81 | 147.48 | 486,277 | -2.99(-1.98%) |
Feb 09, 2022 | 151.83 | 153.25 | 148.50 | 150.47 | 482,439 | -0.44(-0.29%) |
Feb 08, 2022 | 144.76 | 151.30 | 144.76 | 150.91 | 863,990 | +6.39(+4.42%) |
Feb 07, 2022 | 144.83 | 147.55 | 143.93 | 144.53 | 291,140 | -1.29(-0.89%) |
Feb 04, 2022 | 144.51 | 147.87 | 143.04 | 145.82 | 436,628 | +0.74(+0.51%) |
Feb 03, 2022 | 139.37 | 145.08 | 540,153 | +5.93(+4.26%) | ||
Feb 02, 2022 | 138.88 | 140.57 | 137.18 | 139.14 | 339,175 | -0.51(-0.37%) |