Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 143.02 | 143.84 | 138.61 | 138.97 | 499,177 | -5.87(-4.05%) |
Apr 28, 2022 | 143.49 | 145.25 | 142.31 | 144.84 | 336,094 | +3.28(+2.32%) |
Apr 27, 2022 | 141.59 | 144.67 | 141.38 | 141.56 | 468,261 | +0.37(+0.26%) |
Apr 26, 2022 | 144.47 | 145.02 | 141.11 | 141.19 | 386,253 | -4.44(-3.05%) |
Apr 25, 2022 | 142.70 | 145.71 | 141.16 | 145.63 | 428,488 | +2.64(+1.85%) |
Apr 22, 2022 | 148.23 | 149.42 | 142.92 | 142.99 | 479,926 | -5.95(-3.99%) |
Apr 21, 2022 | 151.10 | 151.42 | 148.39 | 148.94 | 296,855 | -0.95(-0.64%) |
Apr 20, 2022 | 150.03 | 151.03 | 149.43 | 149.89 | 401,078 | +0.79(+0.53%) |
Apr 19, 2022 | 146.52 | 149.48 | 145.64 | 149.10 | 386,767 | +2.91(+1.99%) |
Apr 18, 2022 | 147.69 | 148.13 | 144.94 | 146.19 | 444,782 | -1.83(-1.24%) |
Apr 14, 2022 | 150.39 | 150.77 | 147.95 | 148.02 | 339,578 | -1.89(-1.26%) |
Apr 13, 2022 | 148.13 | 150.16 | 147.15 | 149.91 | 294,265 | +1.36(+0.91%) |
Apr 12, 2022 | 150.13 | 151.25 | 148.05 | 148.55 | 512,824 | -0.73(-0.49%) |
Apr 11, 2022 | 154.78 | 154.87 | 149.08 | 149.28 | 471,102 | -5.79(-3.74%) |
Apr 08, 2022 | 152.77 | 155.71 | 151.95 | 155.08 | 499,625 | +1.91(+1.25%) |
Apr 07, 2022 | 153.81 | 154.09 | 151.63 | 153.17 | 450,992 | -0.71(-0.46%) |
Apr 06, 2022 | 152.20 | 154.15 | 151.13 | 153.88 | 593,451 | +0.09(+0.06%) |
Apr 05, 2022 | 150.35 | 154.26 | 150.11 | 153.79 | 617,876 | +2.80(+1.85%) |
Apr 04, 2022 | 150.54 | 151.26 | 149.28 | 151.00 | 364,226 | +0.29(+0.19%) |
Apr 01, 2022 | 150.14 | 150.82 | 149.22 | 150.71 | 342,778 | +0.58(+0.39%) |
Mar 31, 2022 | 150.12 | 153.30 | 149.64 | 150.13 | 697,872 | -0.13(-0.08%) |
Mar 30, 2022 | 150.90 | 151.59 | 149.58 | 150.26 | 457,334 | -1.58(-1.04%) |
Mar 29, 2022 | 150.84 | 152.20 | 150.14 | 151.84 | 362,327 | +2.95(+1.98%) |
Mar 28, 2022 | 146.79 | 148.90 | 146.79 | 148.89 | 280,705 | +1.59(+1.08%) |
Mar 25, 2022 | 147.15 | 147.45 | 146.20 | 147.30 | 254,893 | +0.82(+0.56%) |
Mar 24, 2022 | 145.47 | 146.75 | 145.04 | 146.48 | 316,101 | +1.31(+0.90%) |
Mar 23, 2022 | 146.53 | 146.53 | 144.83 | 145.17 | 375,756 | -2.08(-1.41%) |
Mar 22, 2022 | 146.36 | 147.70 | 145.67 | 147.25 | 463,874 | +0.73(+0.50%) |
Mar 21, 2022 | 147.05 | 147.35 | 144.71 | 146.52 | 668,803 | -1.57(-1.06%) |
Mar 18, 2022 | 146.72 | 148.39 | 145.94 | 148.09 | 896,489 | +1.25(+0.85%) |
Mar 17, 2022 | 145.28 | 146.84 | 144.72 | 146.83 | 492,479 | +1.36(+0.93%) |
Mar 16, 2022 | 142.24 | 145.54 | 142.24 | 145.47 | 584,028 | +4.44(+3.14%) |
Mar 15, 2022 | 139.25 | 141.06 | 138.66 | 141.04 | 406,947 | +2.86(+2.07%) |
Mar 14, 2022 | 139.20 | 140.40 | 136.54 | 138.18 | 464,668 | -0.63(-0.45%) |
Mar 11, 2022 | 141.26 | 141.81 | 138.69 | 138.80 | 410,601 | -1.02(-0.73%) |
Mar 10, 2022 | 139.27 | 140.08 | 137.88 | 139.82 | 418,144 | -1.35(-0.96%) |
Mar 09, 2022 | 141.77 | 142.28 | 139.32 | 141.17 | 613,891 | +1.91(+1.37%) |
Mar 08, 2022 | 141.42 | 143.50 | 138.30 | 139.26 | 800,649 | -2.11(-1.49%) |
Mar 07, 2022 | 141.70 | 142.34 | 140.33 | 141.38 | 803,203 | -0.15(-0.11%) |
Mar 04, 2022 | 139.60 | 141.71 | 138.24 | 141.53 | 493,527 | +1.09(+0.78%) |
Mar 03, 2022 | 143.63 | 143.84 | 139.86 | 140.43 | 684,506 | -1.81(-1.27%) |
Mar 02, 2022 | 141.29 | 142.70 | 140.69 | 142.24 | 491,325 | +1.81(+1.29%) |
Mar 01, 2022 | 139.99 | 141.15 | 139.17 | 140.43 | 604,088 | +0.09(+0.06%) |
Feb 28, 2022 | 140.61 | 141.60 | 138.80 | 140.35 | 792,088 | -1.96(-1.38%) |
Feb 25, 2022 | 139.68 | 142.37 | 139.65 | 142.31 | 722,486 | +2.84(+2.04%) |
Feb 24, 2022 | 132.77 | 139.72 | 132.06 | 139.47 | 854,362 | +4.22(+3.12%) |
Feb 23, 2022 | 137.95 | 138.89 | 135.12 | 135.24 | 712,204 | -1.91(-1.39%) |
Feb 22, 2022 | 136.09 | 137.83 | 134.56 | 137.15 | 734,974 | +0.48(+0.35%) |
Feb 18, 2022 | 136.67 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 139.13 | 139.21 | 136.21 | 136.67 | 518,840 | -3.45(-2.46%) |
Feb 16, 2022 | 140.92 | 142.20 | 138.16 | 140.12 | 682,672 | -1.59(-1.12%) |
Feb 15, 2022 | 141.12 | 142.35 | 139.78 | 141.71 | 1,050,827 | +2.68(+1.93%) |
Feb 14, 2022 | 138.00 | 140.90 | 137.28 | 139.03 | 787,799 | +0.21(+0.15%) |
Feb 11, 2022 | 141.20 | 142.29 | 138.05 | 138.82 | 962,736 | -1.76(-1.25%) |
Feb 10, 2022 | 142.01 | 144.00 | 139.89 | 140.58 | 581,602 | -4.23(-2.92%) |
Feb 09, 2022 | 144.78 | 145.68 | 144.06 | 144.81 | 420,611 | +1.98(+1.38%) |
Feb 08, 2022 | 141.59 | 143.69 | 140.82 | 142.83 | 641,672 | +0.89(+0.63%) |
Feb 07, 2022 | 143.60 | 143.63 | 141.73 | 141.94 | 556,374 | -1.93(-1.34%) |
Feb 04, 2022 | 141.96 | 145.21 | 141.21 | 143.87 | 646,880 | +1.43(+1.00%) |
Feb 03, 2022 | 146.46 | 142.21 | 142.44 | 653,005 | -5.67(-3.83%) | |
Feb 02, 2022 | 147.70 | 148.67 | 145.68 | 148.11 | 1,088,362 | +0.93(+0.63%) |