Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 140.19 | 142.86 | 136.83 | 137.51 | 257,532 | -4.29(-3.03%) |
Apr 28, 2022 | 141.71 | 143.40 | 137.94 | 141.80 | 283,577 | +1.90(+1.35%) |
Apr 27, 2022 | 140.21 | 142.54 | 138.74 | 139.91 | 334,479 | -0.34(-0.25%) |
Apr 26, 2022 | 144.17 | 144.81 | 140.20 | 140.25 | 248,842 | -5.02(-3.45%) |
Apr 25, 2022 | 143.41 | 145.45 | 141.46 | 145.27 | 289,233 | +0.87(+0.60%) |
Apr 22, 2022 | 147.80 | 147.81 | 144.10 | 144.40 | 239,163 | -3.40(-2.30%) |
Apr 21, 2022 | 154.40 | 154.68 | 147.00 | 147.80 | 242,249 | -3.56(-2.35%) |
Apr 20, 2022 | 152.13 | 153.77 | 150.68 | 151.36 | 194,040 | +1.00(+0.66%) |
Apr 19, 2022 | 147.29 | 150.84 | 147.29 | 150.36 | 210,836 | +2.66(+1.80%) |
Apr 18, 2022 | 146.83 | 148.48 | 145.00 | 147.71 | 214,246 | +0.88(+0.60%) |
Apr 14, 2022 | 151.45 | 152.87 | 146.67 | 146.83 | 262,722 | -4.00(-2.65%) |
Apr 13, 2022 | 149.44 | 151.05 | 146.29 | 150.83 | 595,347 | +2.86(+1.93%) |
Apr 12, 2022 | 150.94 | 153.84 | 146.95 | 147.96 | 604,531 | -2.19(-1.46%) |
Apr 11, 2022 | 151.78 | 154.02 | 149.38 | 150.16 | 255,533 | -2.63(-1.72%) |
Apr 08, 2022 | 155.54 | 156.79 | 152.66 | 152.78 | 238,524 | -2.42(-1.56%) |
Apr 07, 2022 | 153.26 | 158.72 | 153.22 | 155.20 | 301,663 | +1.89(+1.23%) |
Apr 06, 2022 | 160.97 | 160.97 | 153.11 | 153.31 | 783,888 | -9.02(-5.56%) |
Apr 05, 2022 | 165.13 | 165.94 | 162.18 | 162.34 | 296,610 | -2.49(-1.51%) |
Apr 04, 2022 | 165.36 | 166.93 | 164.08 | 164.83 | 207,589 | -0.23(-0.14%) |
Apr 01, 2022 | 162.76 | 165.67 | 162.37 | 165.05 | 224,573 | +2.21(+1.36%) |
Mar 31, 2022 | 164.87 | 167.44 | 162.71 | 162.84 | 232,628 | -1.97(-1.20%) |
Mar 30, 2022 | 166.56 | 167.16 | 163.91 | 164.82 | 155,261 | -1.64(-0.98%) |
Mar 29, 2022 | 164.10 | 167.79 | 162.47 | 166.46 | 214,508 | +4.70(+2.91%) |
Mar 28, 2022 | 161.00 | 162.23 | 159.62 | 161.76 | 168,823 | +0.91(+0.56%) |
Mar 25, 2022 | 162.05 | 162.86 | 160.20 | 160.85 | 170,438 | -1.67(-1.03%) |
Mar 24, 2022 | 162.07 | 162.83 | 160.44 | 162.52 | 175,372 | +1.06(+0.65%) |
Mar 23, 2022 | 162.45 | 164.72 | 160.01 | 161.46 | 185,272 | -1.61(-0.99%) |
Mar 22, 2022 | 164.16 | 164.94 | 161.02 | 163.07 | 209,059 | -1.47(-0.89%) |
Mar 21, 2022 | 164.31 | 166.45 | 162.80 | 164.54 | 203,757 | -1.09(-0.66%) |
Mar 18, 2022 | 163.19 | 166.23 | 161.41 | 165.63 | 543,254 | +2.69(+1.65%) |
Mar 17, 2022 | 160.85 | 164.29 | 159.03 | 162.94 | 219,775 | +1.70(+1.05%) |
Mar 16, 2022 | 159.37 | 162.07 | 157.03 | 161.24 | 288,815 | +2.16(+1.36%) |
Mar 15, 2022 | 157.80 | 159.20 | 156.04 | 159.08 | 145,639 | +2.75(+1.76%) |
Mar 14, 2022 | 157.25 | 158.50 | 154.31 | 156.33 | 225,024 | -0.45(-0.29%) |
Mar 11, 2022 | 158.72 | 162.37 | 155.21 | 156.78 | 419,524 | -0.73(-0.46%) |
Mar 10, 2022 | 153.67 | 157.84 | 153.67 | 157.51 | 211,947 | +0.10(+0.06%) |
Mar 09, 2022 | 153.89 | 158.26 | 151.52 | 157.41 | 470,645 | +6.82(+4.53%) |
Mar 08, 2022 | 155.49 | 155.49 | 150.12 | 150.59 | 295,274 | -5.74(-3.67%) |
Mar 07, 2022 | 158.92 | 158.92 | 155.60 | 156.33 | 204,470 | -1.61(-1.02%) |
Mar 04, 2022 | 154.59 | 158.13 | 153.04 | 157.94 | 193,736 | +1.37(+0.88%) |
Mar 03, 2022 | 157.94 | 158.30 | 155.21 | 156.56 | 168,426 | -0.46(-0.30%) |
Mar 02, 2022 | 154.81 | 159.21 | 152.95 | 157.03 | 317,286 | +2.95(+1.92%) |
Mar 01, 2022 | 157.41 | 157.71 | 152.37 | 154.07 | 369,266 | -2.68(-1.71%) |
Feb 28, 2022 | 152.68 | 157.16 | 152.64 | 156.75 | 387,434 | +1.67(+1.08%) |
Feb 25, 2022 | 151.21 | 155.69 | 150.84 | 155.08 | 295,346 | +3.58(+2.37%) |
Feb 24, 2022 | 142.59 | 151.83 | 142.43 | 151.50 | 312,549 | +5.10(+3.49%) |
Feb 23, 2022 | 146.90 | 147.87 | 145.47 | 146.39 | 259,880 | +0.30(+0.20%) |
Feb 22, 2022 | 145.97 | 150.91 | 144.97 | 146.10 | 269,551 | -1.06(-0.72%) |
Feb 18, 2022 | 147.15 | 0 | -9.59(-6.12%) | |||
Feb 17, 2022 | 153.82 | 161.53 | 153.06 | 156.74 | 822,595 | +1.01(+0.65%) |
Feb 16, 2022 | 151.49 | 156.56 | 150.07 | 155.73 | 589,396 | +3.11(+2.04%) |
Feb 15, 2022 | 151.35 | 154.48 | 149.41 | 152.62 | 464,441 | +3.15(+2.11%) |
Feb 14, 2022 | 148.28 | 150.94 | 146.49 | 149.47 | 448,369 | +1.62(+1.09%) |
Feb 11, 2022 | 148.00 | 150.08 | 146.24 | 147.85 | 584,095 | +0.57(+0.39%) |
Feb 10, 2022 | 147.28 | 149.13 | 146.61 | 147.28 | 486,939 | -2.98(-1.98%) |
Feb 09, 2022 | 151.62 | 153.04 | 148.30 | 150.26 | 483,095 | -0.44(-0.29%) |
Feb 08, 2022 | 144.56 | 151.09 | 144.56 | 150.71 | 865,165 | +6.38(+4.42%) |
Feb 07, 2022 | 144.63 | 147.35 | 143.73 | 144.33 | 291,536 | -1.29(-0.89%) |
Feb 04, 2022 | 144.32 | 147.67 | 142.85 | 145.62 | 437,222 | +0.74(+0.51%) |
Feb 03, 2022 | 139.18 | 144.88 | 540,888 | +5.93(+4.26%) | ||
Feb 02, 2022 | 138.69 | 140.38 | 136.99 | 138.96 | 339,636 | -0.51(-0.37%) |