Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 115.84 | 119.33 | 110.44 | 110.72 | 5,744,708 | -6.43(-5.49%) |
Apr 28, 2022 | 116.94 | 120.51 | 115.37 | 117.15 | 6,174,320 | -11.07(-8.63%) |
Apr 27, 2022 | 127.89 | 129.73 | 126.78 | 128.22 | 2,595,118 | +0.88(+0.70%) |
Apr 26, 2022 | 129.43 | 130.93 | 127.24 | 127.33 | 2,935,554 | -3.04(-2.33%) |
Apr 25, 2022 | 130.13 | 130.94 | 127.26 | 130.37 | 3,349,851 | -0.01(-0.01%) |
Apr 22, 2022 | 131.59 | 133.05 | 130.27 | 130.38 | 2,271,074 | -2.54(-1.91%) |
Apr 21, 2022 | 134.57 | 135.78 | 132.50 | 132.93 | 1,686,510 | -0.03(-0.02%) |
Apr 20, 2022 | 134.58 | 135.80 | 132.72 | 132.96 | 2,186,668 | -0.26(-0.19%) |
Apr 19, 2022 | 130.27 | 133.41 | 130.27 | 133.21 | 1,809,982 | +4.05(+3.13%) |
Apr 18, 2022 | 128.53 | 129.78 | 127.18 | 129.17 | 1,615,163 | -0.14(-0.11%) |
Apr 14, 2022 | 130.65 | 131.72 | 128.53 | 129.31 | 2,385,954 | -1.04(-0.80%) |
Apr 13, 2022 | 129.02 | 131.02 | 128.48 | 130.35 | 1,513,246 | +1.08(+0.83%) |
Apr 12, 2022 | 130.84 | 133.25 | 128.74 | 129.27 | 1,503,584 | -0.66(-0.51%) |
Apr 11, 2022 | 129.83 | 133.25 | 129.66 | 129.93 | 1,771,005 | +0.07(+0.06%) |
Apr 08, 2022 | 128.08 | 131.64 | 128.08 | 129.86 | 1,699,079 | +1.67(+1.30%) |
Apr 07, 2022 | 128.01 | 129.17 | 126.07 | 128.19 | 1,654,854 | -0.59(-0.46%) |
Apr 06, 2022 | 128.32 | 129.33 | 126.62 | 128.78 | 2,341,181 | -1.71(-1.31%) |
Apr 05, 2022 | 132.74 | 134.41 | 129.99 | 130.49 | 2,650,679 | +0.12(+0.09%) |
Apr 04, 2022 | 129.27 | 130.97 | 127.72 | 130.37 | 2,209,083 | +0.53(+0.40%) |
Apr 01, 2022 | 129.86 | 130.59 | 128.02 | 129.84 | 2,138,466 | +1.02(+0.79%) |
Mar 31, 2022 | 131.06 | 131.64 | 128.82 | 128.82 | 2,619,876 | -3.03(-2.30%) |
Mar 30, 2022 | 133.22 | 135.18 | 131.65 | 131.85 | 2,016,871 | -3.03(-2.25%) |
Mar 29, 2022 | 131.56 | 136.57 | 131.34 | 134.88 | 3,203,495 | +4.96(+3.82%) |
Mar 28, 2022 | 128.27 | 130.49 | 125.89 | 129.92 | 3,741,407 | +2.46(+1.93%) |
Mar 25, 2022 | 128.55 | 128.97 | 126.84 | 127.46 | 3,669,112 | -0.39(-0.30%) |
Mar 24, 2022 | 130.07 | 130.07 | 127.48 | 127.85 | 3,472,459 | -2.34(-1.80%) |
Mar 23, 2022 | 133.48 | 135.01 | 129.93 | 130.19 | 2,701,306 | -4.28(-3.18%) |
Mar 22, 2022 | 137.06 | 137.43 | 133.51 | 134.47 | 3,417,023 | -2.13(-1.56%) |
Mar 21, 2022 | 137.65 | 139.75 | 135.97 | 136.59 | 2,412,608 | -2.74(-1.96%) |
Mar 18, 2022 | 137.94 | 139.90 | 136.94 | 139.33 | 3,240,492 | +0.84(+0.61%) |
Mar 17, 2022 | 135.26 | 139.72 | 135.26 | 138.49 | 3,074,954 | +1.74(+1.27%) |
Mar 16, 2022 | 135.81 | 139.02 | 134.87 | 136.75 | 3,558,827 | +2.43(+1.81%) |
Mar 15, 2022 | 134.12 | 135.42 | 131.98 | 134.32 | 3,005,750 | +0.71(+0.53%) |
Mar 14, 2022 | 136.25 | 138.53 | 133.32 | 133.61 | 2,086,568 | -1.35(-1.00%) |
Mar 11, 2022 | 139.29 | 139.63 | 134.81 | 134.96 | 1,950,801 | -2.89(-2.10%) |
Mar 10, 2022 | 137.76 | 138.68 | 136.00 | 137.86 | 2,823,921 | -2.82(-2.00%) |
Mar 09, 2022 | 140.22 | 143.67 | 138.54 | 140.68 | 4,890,299 | +3.29(+2.39%) |
Mar 08, 2022 | 141.79 | 144.03 | 137.33 | 137.39 | 3,315,313 | -3.20(-2.27%) |
Mar 07, 2022 | 148.53 | 150.46 | 140.53 | 140.59 | 3,086,267 | -7.66(-5.17%) |
Mar 04, 2022 | 149.16 | 150.56 | 146.82 | 148.24 | 2,536,348 | -4.12(-2.70%) |
Mar 03, 2022 | 152.49 | 154.33 | 150.98 | 152.36 | 1,791,254 | +1.69(+1.12%) |
Mar 02, 2022 | 146.67 | 151.16 | 146.37 | 150.67 | 2,212,407 | +5.75(+3.97%) |
Mar 01, 2022 | 148.91 | 149.96 | 144.05 | 144.92 | 2,421,693 | -4.27(-2.86%) |
Feb 28, 2022 | 145.86 | 150.59 | 145.86 | 149.20 | 2,384,073 | +0.74(+0.50%) |
Feb 25, 2022 | 143.25 | 148.72 | 144.06 | 148.45 | 2,345,700 | +5.09(+3.55%) |
Feb 24, 2022 | 139.02 | 143.58 | 138.66 | 143.36 | 2,868,287 | +0.65(+0.46%) |
Feb 23, 2022 | 146.51 | 147.03 | 142.67 | 142.71 | 2,397,588 | -2.77(-1.90%) |
Feb 22, 2022 | 148.10 | 148.19 | 144.49 | 145.48 | 1,536,032 | -2.88(-1.94%) |
Feb 18, 2022 | 148.36 | 0 | -0.92(-0.61%) | |||
Feb 17, 2022 | 152.07 | 152.65 | 149.21 | 149.28 | 2,227,576 | -4.02(-2.62%) |
Feb 16, 2022 | 151.12 | 153.77 | 150.46 | 153.29 | 1,314,709 | +1.25(+0.82%) |
Feb 15, 2022 | 153.02 | 153.66 | 150.62 | 152.05 | 1,180,977 | +1.36(+0.90%) |
Feb 14, 2022 | 149.81 | 151.53 | 148.68 | 150.69 | 1,535,872 | +1.36(+0.91%) |
Feb 11, 2022 | 150.51 | 152.25 | 147.76 | 149.33 | 1,976,885 | -1.62(-1.08%) |
Feb 10, 2022 | 152.65 | 156.20 | 149.91 | 150.96 | 2,001,193 | -4.00(-2.58%) |
Feb 09, 2022 | 152.19 | 155.03 | 151.39 | 154.96 | 1,524,243 | +4.29(+2.85%) |
Feb 08, 2022 | 148.22 | 151.50 | 146.58 | 150.66 | 1,661,548 | +3.07(+2.08%) |
Feb 07, 2022 | 148.32 | 149.53 | 147.17 | 147.59 | 3,070,815 | -5.06(-3.32%) |
Feb 04, 2022 | 158.59 | 159.34 | 152.13 | 152.65 | 2,412,405 | -7.24(-4.53%) |
Feb 03, 2022 | 158.53 | 159.89 | 1,865,883 | +0.04(+0.02%) | ||
Feb 02, 2022 | 159.38 | 161.60 | 155.18 | 159.85 | 3,265,836 | -1.67(-1.03%) |