Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 140.20 | 142.86 | 136.83 | 137.51 | 257,524 | -4.29(-3.03%) |
Apr 28, 2022 | 141.72 | 143.40 | 137.95 | 141.81 | 283,569 | +1.90(+1.36%) |
Apr 27, 2022 | 140.22 | 142.54 | 138.75 | 139.91 | 334,468 | -0.34(-0.25%) |
Apr 26, 2022 | 144.18 | 144.82 | 140.21 | 140.26 | 248,834 | -5.02(-3.45%) |
Apr 25, 2022 | 143.42 | 145.45 | 141.47 | 145.27 | 289,224 | +0.87(+0.60%) |
Apr 22, 2022 | 147.80 | 147.81 | 144.11 | 144.40 | 239,156 | -3.40(-2.30%) |
Apr 21, 2022 | 154.41 | 154.69 | 147.00 | 147.80 | 242,241 | -3.56(-2.35%) |
Apr 20, 2022 | 152.13 | 153.77 | 150.68 | 151.37 | 194,034 | +1.00(+0.66%) |
Apr 19, 2022 | 147.30 | 150.84 | 147.30 | 150.37 | 210,830 | +2.66(+1.80%) |
Apr 18, 2022 | 146.83 | 148.48 | 145.00 | 147.71 | 214,239 | +0.88(+0.60%) |
Apr 14, 2022 | 151.45 | 152.88 | 146.68 | 146.83 | 262,714 | -4.00(-2.65%) |
Apr 13, 2022 | 149.44 | 151.06 | 146.29 | 150.83 | 595,328 | +2.86(+1.94%) |
Apr 12, 2022 | 150.95 | 153.84 | 146.95 | 147.97 | 604,512 | -2.19(-1.46%) |
Apr 11, 2022 | 151.79 | 154.02 | 149.38 | 150.16 | 255,525 | -2.63(-1.72%) |
Apr 08, 2022 | 155.54 | 156.79 | 152.67 | 152.79 | 238,517 | -2.42(-1.56%) |
Apr 07, 2022 | 153.27 | 158.73 | 153.22 | 155.21 | 301,654 | +1.89(+1.23%) |
Apr 06, 2022 | 160.97 | 160.97 | 153.12 | 153.32 | 783,864 | -9.02(-5.56%) |
Apr 05, 2022 | 165.14 | 165.95 | 162.19 | 162.34 | 296,601 | -2.49(-1.51%) |
Apr 04, 2022 | 165.37 | 166.94 | 164.09 | 164.83 | 207,582 | -0.23(-0.14%) |
Apr 01, 2022 | 162.77 | 165.67 | 162.37 | 165.06 | 224,566 | +2.21(+1.36%) |
Mar 31, 2022 | 164.87 | 167.44 | 162.72 | 162.85 | 232,621 | -1.97(-1.20%) |
Mar 30, 2022 | 166.57 | 167.16 | 163.91 | 164.82 | 155,256 | -1.64(-0.98%) |
Mar 29, 2022 | 164.10 | 167.79 | 162.47 | 166.46 | 214,501 | +4.70(+2.91%) |
Mar 28, 2022 | 161.00 | 162.24 | 159.63 | 161.76 | 168,818 | +0.91(+0.56%) |
Mar 25, 2022 | 162.06 | 162.87 | 160.20 | 160.85 | 170,433 | -1.67(-1.03%) |
Mar 24, 2022 | 162.08 | 162.83 | 160.44 | 162.52 | 175,367 | +1.06(+0.65%) |
Mar 23, 2022 | 162.45 | 164.73 | 160.01 | 161.47 | 185,266 | -1.61(-0.99%) |
Mar 22, 2022 | 164.17 | 164.94 | 161.03 | 163.07 | 209,052 | -1.47(-0.89%) |
Mar 21, 2022 | 164.32 | 166.45 | 162.81 | 164.54 | 203,751 | -1.09(-0.66%) |
Mar 18, 2022 | 163.19 | 166.23 | 161.42 | 165.63 | 543,237 | +2.69(+1.65%) |
Mar 17, 2022 | 160.85 | 164.30 | 159.03 | 162.95 | 219,768 | +1.70(+1.05%) |
Mar 16, 2022 | 159.37 | 162.08 | 157.03 | 161.25 | 288,806 | +2.16(+1.36%) |
Mar 15, 2022 | 157.80 | 159.20 | 156.04 | 159.09 | 145,634 | +2.75(+1.76%) |
Mar 14, 2022 | 157.26 | 158.50 | 154.32 | 156.33 | 225,017 | -0.45(-0.29%) |
Mar 11, 2022 | 158.72 | 162.37 | 155.22 | 156.78 | 419,512 | -0.73(-0.46%) |
Mar 10, 2022 | 153.68 | 157.84 | 153.68 | 157.52 | 211,941 | +0.10(+0.06%) |
Mar 09, 2022 | 153.89 | 158.27 | 151.52 | 157.42 | 470,630 | +6.82(+4.53%) |
Mar 08, 2022 | 155.49 | 155.49 | 150.12 | 150.59 | 295,265 | -5.74(-3.67%) |
Mar 07, 2022 | 158.93 | 158.93 | 155.61 | 156.33 | 204,464 | -1.61(-1.02%) |
Mar 04, 2022 | 154.59 | 158.13 | 153.04 | 157.94 | 193,730 | +1.37(+0.88%) |
Mar 03, 2022 | 157.95 | 158.31 | 155.22 | 156.57 | 168,421 | -0.46(-0.30%) |
Mar 02, 2022 | 154.81 | 159.21 | 152.96 | 157.03 | 317,276 | +2.95(+1.92%) |
Mar 01, 2022 | 157.42 | 157.71 | 152.37 | 154.08 | 369,255 | -2.67(-1.71%) |
Feb 28, 2022 | 152.69 | 157.17 | 152.65 | 156.75 | 387,422 | +1.67(+1.08%) |
Feb 25, 2022 | 151.22 | 155.70 | 150.84 | 155.09 | 295,337 | +3.58(+2.37%) |
Feb 24, 2022 | 142.60 | 151.84 | 142.43 | 151.50 | 312,539 | +5.10(+3.49%) |
Feb 23, 2022 | 146.90 | 147.88 | 145.47 | 146.40 | 259,872 | +0.30(+0.20%) |
Feb 22, 2022 | 145.97 | 150.91 | 144.98 | 146.10 | 269,543 | -1.06(-0.72%) |
Feb 18, 2022 | 147.16 | 0 | -9.59(-6.12%) | |||
Feb 17, 2022 | 153.82 | 161.53 | 153.06 | 156.75 | 822,570 | +1.01(+0.65%) |
Feb 16, 2022 | 151.49 | 156.57 | 150.07 | 155.74 | 589,378 | +3.11(+2.04%) |
Feb 15, 2022 | 151.35 | 154.49 | 149.42 | 152.63 | 464,426 | +3.15(+2.11%) |
Feb 14, 2022 | 148.28 | 150.95 | 146.50 | 149.48 | 448,356 | +1.62(+1.09%) |
Feb 11, 2022 | 148.01 | 150.08 | 146.25 | 147.86 | 584,077 | +0.57(+0.39%) |
Feb 10, 2022 | 147.29 | 149.13 | 146.62 | 147.29 | 486,924 | -2.98(-1.98%) |
Feb 09, 2022 | 151.63 | 153.05 | 148.31 | 150.27 | 483,080 | -0.44(-0.29%) |
Feb 08, 2022 | 144.57 | 151.10 | 144.57 | 150.71 | 865,139 | +6.38(+4.42%) |
Feb 07, 2022 | 144.64 | 147.35 | 143.74 | 144.33 | 291,527 | -1.29(-0.89%) |
Feb 04, 2022 | 144.32 | 147.68 | 142.85 | 145.62 | 437,209 | +0.74(+0.51%) |
Feb 03, 2022 | 139.19 | 144.88 | 540,871 | +5.93(+4.26%) | ||
Feb 02, 2022 | 138.69 | 140.38 | 137.00 | 138.96 | 339,626 | -0.51(-0.37%) |