Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 141.61 | 142.95 | 134.96 | 135.43 | 1,936,858 | -5.60(-3.97%) |
Apr 28, 2022 | 140.11 | 142.13 | 135.23 | 141.04 | 1,821,670 | +1.15(+0.82%) |
Apr 27, 2022 | 136.74 | 140.11 | 134.64 | 139.89 | 2,279,062 | +4.78(+3.54%) |
Apr 26, 2022 | 131.00 | 137.32 | 129.94 | 135.12 | 2,542,175 | +4.35(+3.32%) |
Apr 25, 2022 | 131.18 | 132.45 | 127.15 | 130.77 | 2,390,673 | -4.56(-3.37%) |
Apr 22, 2022 | 135.88 | 141.05 | 133.96 | 135.32 | 2,301,050 | -0.88(-0.64%) |
Apr 21, 2022 | 137.74 | 141.93 | 135.85 | 136.20 | 1,588,407 | -1.41(-1.02%) |
Apr 20, 2022 | 140.36 | 140.65 | 137.47 | 137.61 | 1,725,268 | -1.14(-0.82%) |
Apr 19, 2022 | 139.93 | 142.24 | 137.68 | 138.75 | 2,411,818 | -0.12(-0.09%) |
Apr 18, 2022 | 139.58 | 140.16 | 135.92 | 138.87 | 2,419,844 | -0.28(-0.20%) |
Apr 14, 2022 | 135.96 | 141.36 | 135.29 | 139.14 | 3,425,917 | +3.07(+2.26%) |
Apr 13, 2022 | 138.17 | 138.66 | 133.76 | 136.07 | 2,291,514 | -1.51(-1.09%) |
Apr 12, 2022 | 138.14 | 140.61 | 137.01 | 137.58 | 1,930,940 | -1.26(-0.91%) |
Apr 11, 2022 | 141.55 | 142.34 | 138.37 | 138.84 | 1,453,206 | -4.95(-3.44%) |
Apr 08, 2022 | 143.23 | 144.56 | 141.11 | 143.78 | 1,946,449 | +0.64(+0.45%) |
Apr 07, 2022 | 142.90 | 144.23 | 140.17 | 143.14 | 2,116,547 | +2.47(+1.76%) |
Apr 06, 2022 | 141.60 | 143.02 | 140.23 | 140.67 | 1,495,435 | +0.30(+0.21%) |
Apr 05, 2022 | 143.37 | 143.59 | 139.33 | 140.37 | 1,938,015 | -0.68(-0.48%) |
Apr 04, 2022 | 143.43 | 144.32 | 140.74 | 141.05 | 1,555,131 | -0.65(-0.46%) |
Apr 01, 2022 | 138.95 | 143.45 | 138.32 | 141.70 | 2,110,356 | +3.43(+2.48%) |
Mar 31, 2022 | 141.85 | 141.92 | 137.81 | 138.27 | 2,235,033 | -2.62(-1.86%) |
Mar 30, 2022 | 139.47 | 141.38 | 139.17 | 140.89 | 1,923,265 | +2.68(+1.94%) |
Mar 29, 2022 | 134.24 | 138.24 | 131.79 | 138.21 | 2,767,395 | -1.56(-1.11%) |
Mar 28, 2022 | 145.20 | 145.30 | 139.20 | 139.76 | 2,755,340 | -9.12(-6.13%) |
Mar 25, 2022 | 144.60 | 149.01 | 142.88 | 148.89 | 4,235,302 | +7.71(+5.46%) |
Mar 24, 2022 | 142.44 | 144.37 | 139.82 | 141.18 | 2,697,396 | +1.59(+1.14%) |
Mar 23, 2022 | 136.12 | 140.31 | 135.50 | 139.58 | 2,741,024 | +5.66(+4.23%) |
Mar 22, 2022 | 135.07 | 135.83 | 131.81 | 133.92 | 1,680,966 | -1.51(-1.11%) |
Mar 21, 2022 | 134.81 | 135.67 | 131.30 | 135.42 | 2,107,935 | +3.93(+2.99%) |
Mar 18, 2022 | 127.51 | 132.12 | 126.45 | 131.50 | 4,637,412 | +3.56(+2.78%) |
Mar 17, 2022 | 129.21 | 131.25 | 127.35 | 127.94 | 1,712,076 | +2.40(+1.91%) |
Mar 16, 2022 | 125.49 | 127.03 | 123.66 | 125.53 | 1,604,258 | -0.68(-0.54%) |
Mar 15, 2022 | 124.65 | 126.67 | 122.56 | 126.21 | 2,085,469 | -1.92(-1.50%) |
Mar 14, 2022 | 125.71 | 130.58 | 124.44 | 128.13 | 2,772,174 | -0.97(-0.75%) |
Mar 11, 2022 | 131.31 | 133.51 | 129.07 | 129.10 | 1,772,931 | -3.11(-2.35%) |
Mar 10, 2022 | 132.63 | 134.42 | 131.66 | 132.21 | 1,813,835 | -1.44(-1.07%) |
Mar 09, 2022 | 129.64 | 137.06 | 127.90 | 133.65 | 2,633,905 | -0.20(-0.15%) |
Mar 08, 2022 | 140.11 | 140.35 | 131.66 | 133.85 | 3,922,660 | -4.78(-3.45%) |
Mar 07, 2022 | 141.61 | 143.00 | 134.45 | 138.62 | 4,209,369 | -0.62(-0.44%) |
Mar 04, 2022 | 134.56 | 139.54 | 134.23 | 139.24 | 3,466,277 | +6.00(+4.51%) |
Mar 03, 2022 | 132.63 | 135.21 | 132.26 | 133.24 | 3,171,540 | +0.15(+0.11%) |
Mar 02, 2022 | 130.74 | 133.19 | 129.91 | 133.09 | 3,033,534 | +4.23(+3.28%) |
Mar 01, 2022 | 135.07 | 135.27 | 128.70 | 128.86 | 3,587,470 | -3.67(-2.77%) |
Feb 28, 2022 | 134.20 | 134.98 | 131.66 | 132.53 | 5,829,917 | +3.64(+2.82%) |
Feb 25, 2022 | 128.64 | 129.33 | 125.72 | 128.89 | 3,520,760 | +1.25(+0.98%) |
Feb 24, 2022 | 135.68 | 139.11 | 121.49 | 127.65 | 7,860,262 | +9.06(+7.64%) |
Feb 23, 2022 | 115.73 | 119.71 | 115.57 | 118.59 | 2,909,146 | +3.19(+2.77%) |
Feb 22, 2022 | 120.97 | 121.01 | 113.89 | 115.40 | 2,492,689 | -0.30(-0.26%) |
Feb 18, 2022 | 115.70 | 0 | +0.14(+0.12%) | |||
Feb 17, 2022 | 116.09 | 117.42 | 113.94 | 115.56 | 2,031,797 | +0.99(+0.86%) |
Feb 16, 2022 | 114.41 | 116.84 | 114.13 | 114.57 | 1,348,807 | +0.90(+0.79%) |
Feb 15, 2022 | 113.69 | 116.30 | 111.78 | 113.67 | 2,126,387 | -2.89(-2.48%) |
Feb 14, 2022 | 119.14 | 120.05 | 114.97 | 116.57 | 1,830,016 | -3.34(-2.79%) |
Feb 11, 2022 | 115.81 | 120.97 | 115.81 | 119.91 | 2,262,149 | +4.39(+3.80%) |
Feb 10, 2022 | 115.76 | 118.31 | 114.84 | 115.52 | 1,061,809 | -0.11(-0.10%) |
Feb 09, 2022 | 114.12 | 117.62 | 114.12 | 115.63 | 900,386 | +1.17(+1.02%) |
Feb 08, 2022 | 116.20 | 117.91 | 113.58 | 114.46 | 992,826 | -1.72(-1.48%) |
Feb 07, 2022 | 113.25 | 117.94 | 113.25 | 116.18 | 1,658,940 | +2.44(+2.15%) |
Feb 04, 2022 | 114.99 | 116.64 | 112.89 | 113.73 | 1,382,231 | -0.84(-0.73%) |
Feb 03, 2022 | 115.56 | 116.43 | 114.57 | 1,192,305 | -2.24(-1.92%) | |
Feb 02, 2022 | 114.56 | 117.00 | 113.44 | 116.82 | 1,895,481 | +2.09(+1.82%) |