Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 135.87 | 135.87 | 132.30 | 132.36 | 28,448 | -4.26(-3.12%) |
Apr 28, 2022 | 135.42 | 136.95 | 134.77 | 136.62 | 220,797 | +1.88(+1.40%) |
Apr 27, 2022 | 134.41 | 136.09 | 134.41 | 134.74 | 55,878 | +0.34(+0.26%) |
Apr 26, 2022 | 136.43 | 136.78 | 134.34 | 134.40 | 20,769 | -2.52(-1.84%) |
Apr 25, 2022 | 136.27 | 137.13 | 134.66 | 136.92 | 24,081 | +0.35(+0.26%) |
Apr 22, 2022 | 139.62 | 139.62 | 136.50 | 136.56 | 31,734 | -3.32(-2.37%) |
Apr 21, 2022 | 141.75 | 141.78 | 139.88 | 139.88 | 26,210 | -0.94(-0.67%) |
Apr 20, 2022 | 140.03 | 141.25 | 140.03 | 140.82 | 29,650 | +1.48(+1.06%) |
Apr 19, 2022 | 137.50 | 139.46 | 137.50 | 139.35 | 19,212 | +1.95(+1.42%) |
Apr 18, 2022 | 137.84 | 138.29 | 136.92 | 137.40 | 20,981 | -0.70(-0.51%) |
Apr 14, 2022 | 139.18 | 139.18 | 138.05 | 138.10 | 561,491 | -0.67(-0.48%) |
Apr 13, 2022 | 138.50 | 138.91 | 137.83 | 138.77 | 13,403 | +0.61(+0.44%) |
Apr 12, 2022 | 138.84 | 139.62 | 137.83 | 138.16 | 31,325 | -0.37(-0.27%) |
Apr 11, 2022 | 139.41 | 139.51 | 138.53 | 138.53 | 24,835 | -1.27(-0.91%) |
Apr 08, 2022 | 139.41 | 140.36 | 139.41 | 139.80 | 9,380 | +0.16(+0.12%) |
Apr 07, 2022 | 138.99 | 140.07 | 138.46 | 139.63 | 9,227 | +0.58(+0.42%) |
Apr 06, 2022 | 137.58 | 139.12 | 137.58 | 139.05 | 22,584 | +0.80(+0.58%) |
Apr 05, 2022 | 137.93 | 139.24 | 137.93 | 138.25 | 28,443 | -0.11(-0.08%) |
Apr 04, 2022 | 138.49 | 138.49 | 137.74 | 138.36 | 23,969 | -0.31(-0.22%) |
Apr 01, 2022 | 137.91 | 138.73 | 137.42 | 138.66 | 88,744 | +0.84(+0.61%) |
Mar 31, 2022 | 138.87 | 139.59 | 137.66 | 137.82 | 26,698 | -1.23(-0.88%) |
Mar 30, 2022 | 138.72 | 139.11 | 138.68 | 139.05 | 8,476 | -0.11(-0.08%) |
Mar 29, 2022 | 138.48 | 139.28 | 138.10 | 139.16 | 13,924 | +1.68(+1.22%) |
Mar 28, 2022 | 136.67 | 137.48 | 136.50 | 137.48 | 11,096 | +0.99(+0.72%) |
Mar 25, 2022 | 135.78 | 136.49 | 135.46 | 136.49 | 26,081 | +1.17(+0.86%) |
Mar 24, 2022 | 134.68 | 135.32 | 134.34 | 135.32 | 13,959 | +1.14(+0.85%) |
Mar 23, 2022 | 135.51 | 135.51 | 134.15 | 134.18 | 96,713 | -1.57(-1.16%) |
Mar 22, 2022 | 135.47 | 135.91 | 135.40 | 135.75 | 16,567 | +0.48(+0.35%) |
Mar 21, 2022 | 135.13 | 135.99 | 134.69 | 135.27 | 206,567 | -0.02(-0.01%) |
Mar 18, 2022 | 134.16 | 135.31 | 133.77 | 135.29 | 79,735 | +0.89(+0.66%) |
Mar 17, 2022 | 133.49 | 134.48 | 133.11 | 134.40 | 20,189 | +1.54(+1.16%) |
Mar 16, 2022 | 132.38 | 132.86 | 130.47 | 132.86 | 111,424 | +1.39(+1.05%) |
Mar 15, 2022 | 130.07 | 131.56 | 130.07 | 131.48 | 11,706 | +2.21(+1.71%) |
Mar 14, 2022 | 129.51 | 130.66 | 128.79 | 129.27 | 120,567 | +0.16(+0.13%) |
Mar 11, 2022 | 130.85 | 130.85 | 129.11 | 129.11 | 8,785 | -1.09(-0.84%) |
Mar 10, 2022 | 129.12 | 130.30 | 128.73 | 130.20 | 65,955 | -0.22(-0.17%) |
Mar 09, 2022 | 130.13 | 131.08 | 129.71 | 130.42 | 28,374 | +2.23(+1.74%) |
Mar 08, 2022 | 130.33 | 130.90 | 128.19 | 128.19 | 26,198 | -2.30(-1.76%) |
Mar 07, 2022 | 131.93 | 132.31 | 130.45 | 130.48 | 12,030 | -2.42(-1.82%) |
Mar 04, 2022 | 131.53 | 132.91 | 131.22 | 132.90 | 23,505 | +0.48(+0.36%) |
Mar 03, 2022 | 132.75 | 133.00 | 131.76 | 132.42 | 27,117 | +0.50(+0.38%) |
Mar 02, 2022 | 130.05 | 132.32 | 130.05 | 131.93 | 11,042 | +2.19(+1.69%) |
Mar 01, 2022 | 131.04 | 131.04 | 129.14 | 129.74 | 14,494 | -1.10(-0.84%) |
Feb 28, 2022 | 129.94 | 131.18 | 129.42 | 130.84 | 119,133 | -0.63(-0.48%) |
Feb 25, 2022 | 128.76 | 131.59 | 129.33 | 131.48 | 15,367 | +3.29(+2.56%) |
Feb 24, 2022 | 124.49 | 128.39 | 124.49 | 128.19 | 86,194 | +1.29(+1.02%) |
Feb 23, 2022 | 129.34 | 129.41 | 126.86 | 126.90 | 79,631 | -1.88(-1.46%) |
Feb 22, 2022 | 129.44 | 129.72 | 128.12 | 128.78 | 42,216 | -0.91(-0.70%) |
Feb 18, 2022 | 129.69 | 0 | -0.07(-0.05%) | |||
Feb 17, 2022 | 130.68 | 130.68 | 129.77 | 129.77 | 15,621 | -1.67(-1.27%) |
Feb 16, 2022 | 130.99 | 131.77 | 130.22 | 131.44 | 13,975 | +0.09(+0.06%) |
Feb 15, 2022 | 131.56 | 131.88 | 130.94 | 131.35 | 24,465 | +0.75(+0.58%) |
Feb 14, 2022 | 131.24 | 131.33 | 129.67 | 130.60 | 18,341 | -0.71(-0.54%) |
Feb 11, 2022 | 133.15 | 133.35 | 130.99 | 131.31 | 20,910 | -1.53(-1.15%) |
Feb 10, 2022 | 133.90 | 134.84 | 132.40 | 132.83 | 15,264 | -2.69(-1.98%) |
Feb 09, 2022 | 134.75 | 135.71 | 134.75 | 135.52 | 19,446 | +1.62(+1.21%) |
Feb 08, 2022 | 133.15 | 134.10 | 132.85 | 133.90 | 16,293 | +0.49(+0.37%) |
Feb 07, 2022 | 133.89 | 134.23 | 133.18 | 133.41 | 14,788 | -0.46(-0.34%) |
Feb 04, 2022 | 133.87 | 134.97 | 133.00 | 133.87 | 33,117 | -0.71(-0.53%) |
Feb 03, 2022 | 135.33 | 134.42 | 134.57 | 20,322 | -1.61(-1.19%) | |
Feb 02, 2022 | 134.62 | 136.28 | 134.62 | 136.19 | 29,024 | +1.41(+1.04%) |