Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 139.09 | 140.13 | 135.56 | 136.07 | 774,335 | -3.50(-2.50%) |
Apr 28, 2022 | 139.66 | 140.44 | 137.60 | 139.57 | 594,388 | +0.63(+0.45%) |
Apr 27, 2022 | 137.07 | 138.99 | 136.37 | 138.94 | 721,854 | +3.57(+2.64%) |
Apr 26, 2022 | 137.15 | 138.66 | 135.33 | 135.36 | 569,461 | -2.47(-1.80%) |
Apr 25, 2022 | 139.33 | 139.33 | 135.11 | 137.84 | 905,796 | -1.82(-1.30%) |
Apr 22, 2022 | 145.05 | 145.05 | 139.43 | 139.66 | 710,686 | -5.85(-4.02%) |
Apr 21, 2022 | 146.41 | 147.63 | 144.53 | 145.51 | 642,456 | +0.74(+0.51%) |
Apr 20, 2022 | 146.01 | 147.44 | 144.42 | 144.77 | 902,974 | +0.06(+0.04%) |
Apr 19, 2022 | 141.69 | 144.98 | 141.03 | 144.71 | 687,287 | +3.16(+2.23%) |
Apr 18, 2022 | 141.28 | 142.09 | 140.49 | 141.55 | 449,619 | -0.52(-0.37%) |
Apr 14, 2022 | 141.61 | 143.17 | 141.25 | 142.07 | 663,489 | +1.20(+0.85%) |
Apr 13, 2022 | 137.74 | 140.88 | 137.74 | 140.87 | 517,147 | +3.09(+2.24%) |
Apr 12, 2022 | 140.16 | 141.00 | 137.20 | 137.78 | 693,188 | -2.36(-1.68%) |
Apr 11, 2022 | 141.10 | 142.16 | 139.68 | 140.14 | 769,946 | -0.84(-0.59%) |
Apr 08, 2022 | 141.41 | 142.63 | 140.55 | 140.97 | 976,716 | -0.08(-0.06%) |
Apr 07, 2022 | 137.68 | 142.18 | 137.47 | 141.05 | 1,080,649 | +2.56(+1.85%) |
Apr 06, 2022 | 136.23 | 139.39 | 135.61 | 138.49 | 791,458 | +1.14(+0.83%) |
Apr 05, 2022 | 137.50 | 139.34 | 136.71 | 137.35 | 695,149 | -0.07(-0.05%) |
Apr 04, 2022 | 137.57 | 138.25 | 135.92 | 137.41 | 486,510 | +0.33(+0.24%) |
Apr 01, 2022 | 135.64 | 137.27 | 135.36 | 137.08 | 498,304 | +1.74(+1.28%) |
Mar 31, 2022 | 136.97 | 138.02 | 135.31 | 135.34 | 635,059 | -1.70(-1.24%) |
Mar 30, 2022 | 136.23 | 137.89 | 136.03 | 137.04 | 435,328 | +0.78(+0.57%) |
Mar 29, 2022 | 137.49 | 138.05 | 135.62 | 136.27 | 434,436 | +0.20(+0.14%) |
Mar 28, 2022 | 135.07 | 136.35 | 134.60 | 136.07 | 372,387 | +0.66(+0.49%) |
Mar 25, 2022 | 136.54 | 136.54 | 134.18 | 135.41 | 438,891 | -0.73(-0.53%) |
Mar 24, 2022 | 133.34 | 136.31 | 133.06 | 136.14 | 382,163 | +2.88(+2.16%) |
Mar 23, 2022 | 135.24 | 135.24 | 132.98 | 133.26 | 803,687 | -2.55(-1.88%) |
Mar 22, 2022 | 137.20 | 138.66 | 135.62 | 135.81 | 551,176 | -1.57(-1.14%) |
Mar 21, 2022 | 138.45 | 139.46 | 136.93 | 137.39 | 913,114 | -1.31(-0.94%) |
Mar 18, 2022 | 137.06 | 138.75 | 135.24 | 138.69 | 1,974,313 | +3.13(+2.31%) |
Mar 17, 2022 | 132.12 | 135.65 | 131.79 | 135.56 | 889,599 | +2.31(+1.73%) |
Mar 16, 2022 | 129.70 | 134.51 | 129.65 | 133.25 | 1,512,271 | +4.39(+3.41%) |
Mar 15, 2022 | 125.71 | 130.56 | 125.40 | 128.86 | 1,403,005 | +4.29(+3.44%) |
Mar 14, 2022 | 123.99 | 126.43 | 123.46 | 124.57 | 832,451 | +1.78(+1.45%) |
Mar 11, 2022 | 123.30 | 124.38 | 121.96 | 122.79 | 651,326 | +0.40(+0.33%) |
Mar 10, 2022 | 121.53 | 122.62 | 120.82 | 122.39 | 971,525 | -0.99(-0.80%) |
Mar 09, 2022 | 121.06 | 124.94 | 121.06 | 123.38 | 606,028 | +3.98(+3.33%) |
Mar 08, 2022 | 120.65 | 122.54 | 118.96 | 119.40 | 1,302,101 | -1.26(-1.04%) |
Mar 07, 2022 | 125.92 | 125.92 | 120.62 | 120.66 | 824,832 | -5.01(-3.99%) |
Mar 04, 2022 | 124.33 | 125.85 | 123.79 | 125.67 | 604,182 | +0.13(+0.10%) |
Mar 03, 2022 | 125.27 | 126.19 | 124.01 | 125.54 | 627,399 | +1.30(+1.04%) |
Mar 02, 2022 | 121.60 | 124.80 | 121.56 | 124.25 | 808,256 | +3.44(+2.85%) |
Mar 01, 2022 | 120.82 | 122.04 | 119.49 | 120.81 | 929,181 | +0.01(+0.01%) |
Feb 28, 2022 | 119.36 | 121.03 | 118.07 | 120.80 | 992,074 | -0.20(-0.16%) |
Feb 25, 2022 | 117.26 | 121.18 | 117.64 | 121.00 | 701,042 | +3.72(+3.17%) |
Feb 24, 2022 | 112.79 | 117.44 | 112.07 | 117.27 | 644,974 | +2.09(+1.82%) |
Feb 23, 2022 | 117.76 | 117.79 | 114.94 | 115.18 | 720,432 | -1.98(-1.69%) |
Feb 22, 2022 | 117.31 | 118.52 | 116.31 | 117.16 | 731,757 | -0.12(-0.10%) |
Feb 18, 2022 | 117.28 | 0 | -0.05(-0.04%) | |||
Feb 17, 2022 | 118.16 | 118.90 | 116.79 | 117.33 | 880,555 | -1.92(-1.61%) |
Feb 16, 2022 | 121.39 | 121.41 | 117.92 | 119.25 | 723,796 | -2.10(-1.73%) |
Feb 15, 2022 | 119.71 | 121.36 | 119.39 | 121.35 | 796,629 | +3.07(+2.59%) |
Feb 14, 2022 | 119.27 | 119.39 | 116.22 | 118.28 | 1,302,469 | -0.79(-0.67%) |
Feb 11, 2022 | 121.88 | 122.22 | 117.79 | 119.07 | 1,299,140 | -2.81(-2.31%) |
Feb 10, 2022 | 122.69 | 125.28 | 121.32 | 121.89 | 832,123 | -3.32(-2.65%) |
Feb 09, 2022 | 121.59 | 125.87 | 121.42 | 125.21 | 817,693 | +3.43(+2.82%) |
Feb 08, 2022 | 125.47 | 126.81 | 121.39 | 121.78 | 1,042,530 | -3.75(-2.98%) |
Feb 07, 2022 | 125.87 | 126.68 | 124.60 | 125.52 | 749,735 | +0.38(+0.31%) |
Feb 04, 2022 | 125.21 | 126.14 | 124.04 | 125.14 | 1,039,733 | -1.26(-0.99%) |
Feb 03, 2022 | 128.43 | 126.11 | 126.39 | 515,627 | -2.62(-2.03%) | |
Feb 02, 2022 | 127.40 | 129.99 | 126.44 | 129.01 | 872,381 | +1.48(+1.16%) |