Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 157.24 | 159.00 | 139.94 | 141.06 | 2,605,644 | +10.28(+7.86%) |
Apr 28, 2022 | 128.55 | 131.23 | 125.58 | 130.78 | 894,883 | +4.84(+3.84%) |
Apr 27, 2022 | 124.51 | 126.94 | 122.55 | 125.94 | 582,364 | +1.24(+0.99%) |
Apr 26, 2022 | 126.21 | 130.36 | 124.13 | 124.70 | 606,259 | -3.44(-2.68%) |
Apr 25, 2022 | 123.12 | 128.25 | 120.88 | 128.14 | 500,500 | +4.20(+3.39%) |
Apr 22, 2022 | 127.09 | 127.12 | 123.49 | 123.94 | 486,392 | -4.75(-3.69%) |
Apr 21, 2022 | 130.59 | 131.06 | 128.39 | 128.69 | 766,299 | -0.25(-0.19%) |
Apr 20, 2022 | 128.27 | 130.39 | 127.92 | 128.94 | 482,506 | +1.06(+0.83%) |
Apr 19, 2022 | 123.26 | 129.04 | 123.26 | 127.88 | 519,258 | +4.99(+4.06%) |
Apr 18, 2022 | 123.37 | 125.08 | 121.41 | 122.89 | 357,652 | -0.82(-0.66%) |
Apr 14, 2022 | 123.05 | 124.16 | 121.23 | 123.71 | 467,647 | +0.81(+0.66%) |
Apr 13, 2022 | 124.10 | 125.14 | 122.61 | 122.90 | 404,724 | -0.98(-0.79%) |
Apr 12, 2022 | 125.33 | 128.00 | 122.75 | 123.88 | 433,297 | -0.42(-0.34%) |
Apr 11, 2022 | 121.95 | 127.46 | 121.95 | 124.30 | 583,578 | +1.30(+1.06%) |
Apr 08, 2022 | 121.86 | 126.17 | 120.61 | 123.00 | 611,530 | +1.72(+1.42%) |
Apr 07, 2022 | 122.93 | 122.93 | 117.56 | 121.28 | 679,707 | -1.76(-1.43%) |
Apr 06, 2022 | 121.06 | 123.33 | 119.90 | 123.04 | 636,520 | -0.25(-0.20%) |
Apr 05, 2022 | 126.00 | 126.92 | 122.14 | 123.29 | 676,118 | -3.01(-2.38%) |
Apr 04, 2022 | 124.28 | 126.34 | 123.61 | 126.30 | 665,988 | +2.06(+1.66%) |
Apr 01, 2022 | 126.41 | 126.49 | 122.83 | 124.24 | 663,735 | +0.04(+0.03%) |
Mar 31, 2022 | 130.07 | 130.80 | 124.19 | 124.20 | 888,065 | -6.73(-5.14%) |
Mar 30, 2022 | 131.66 | 134.51 | 130.69 | 130.93 | 786,493 | -7.90(-5.69%) |
Mar 29, 2022 | 136.00 | 143.45 | 135.18 | 138.83 | 885,129 | +6.96(+5.28%) |
Mar 28, 2022 | 130.98 | 132.01 | 129.60 | 131.87 | 937,410 | +0.35(+0.27%) |
Mar 25, 2022 | 135.39 | 135.51 | 130.89 | 131.52 | 678,121 | -3.51(-2.60%) |
Mar 24, 2022 | 136.07 | 137.10 | 133.48 | 135.03 | 786,288 | -1.08(-0.79%) |
Mar 23, 2022 | 136.89 | 138.59 | 135.22 | 136.11 | 595,653 | -2.94(-2.11%) |
Mar 22, 2022 | 140.95 | 142.87 | 137.95 | 139.05 | 592,446 | -0.58(-0.42%) |
Mar 21, 2022 | 143.34 | 143.43 | 138.37 | 139.63 | 427,502 | -4.88(-3.38%) |
Mar 18, 2022 | 142.97 | 145.63 | 140.99 | 144.51 | 1,087,665 | -0.64(-0.44%) |
Mar 17, 2022 | 142.16 | 145.24 | 141.42 | 145.15 | 681,162 | -0.16(-0.11%) |
Mar 16, 2022 | 140.68 | 148.57 | 139.32 | 145.31 | 1,147,464 | +7.01(+5.07%) |
Mar 15, 2022 | 132.24 | 138.97 | 132.24 | 138.30 | 687,222 | +7.26(+5.54%) |
Mar 14, 2022 | 132.56 | 133.50 | 129.86 | 131.04 | 607,461 | -0.07(-0.05%) |
Mar 11, 2022 | 135.53 | 135.68 | 130.98 | 131.11 | 864,860 | -1.65(-1.24%) |
Mar 10, 2022 | 134.12 | 131.30 | 132.76 | 745,572 | -4.10(-3.00%) | |
Mar 09, 2022 | 132.94 | 140.24 | 132.32 | 136.86 | 1,127,572 | +8.54(+6.66%) |
Mar 08, 2022 | 124.58 | 132.24 | 121.04 | 128.32 | 1,469,014 | +4.56(+3.68%) |
Mar 07, 2022 | 136.53 | 137.00 | 123.13 | 123.76 | 1,461,605 | -13.59(-9.89%) |
Mar 04, 2022 | 137.58 | 138.64 | 133.42 | 137.35 | 1,066,368 | -2.51(-1.79%) |
Mar 03, 2022 | 143.88 | 146.65 | 139.59 | 139.86 | 1,131,510 | -3.00(-2.10%) |
Mar 02, 2022 | 139.07 | 144.26 | 137.95 | 142.86 | 1,125,030 | +5.80(+4.23%) |
Mar 01, 2022 | 138.40 | 139.70 | 131.86 | 137.06 | 1,539,840 | -3.72(-2.64%) |
Feb 28, 2022 | 141.16 | 142.46 | 139.34 | 140.78 | 1,078,787 | -3.49(-2.42%) |
Feb 25, 2022 | 140.23 | 145.41 | 142.19 | 144.27 | 722,160 | +5.06(+3.63%) |
Feb 24, 2022 | 133.03 | 139.33 | 132.02 | 139.21 | 1,384,440 | +0.40(+0.29%) |
Feb 23, 2022 | 141.29 | 143.51 | 138.44 | 138.81 | 754,507 | -1.10(-0.79%) |
Feb 22, 2022 | 146.80 | 147.62 | 139.31 | 139.91 | 863,192 | -8.35(-5.63%) |
Feb 18, 2022 | 148.26 | 0 | +1.46(+0.99%) | |||
Feb 17, 2022 | 148.56 | 151.09 | 146.61 | 146.80 | 818,999 | -3.37(-2.24%) |
Feb 16, 2022 | 146.58 | 151.23 | 146.58 | 150.17 | 585,682 | +1.85(+1.25%) |
Feb 15, 2022 | 146.36 | 151.13 | 146.36 | 148.32 | 827,285 | +4.50(+3.13%) |
Feb 14, 2022 | 144.16 | 147.45 | 143.38 | 143.82 | 843,183 | -0.35(-0.24%) |
Feb 11, 2022 | 153.00 | 158.99 | 143.25 | 144.17 | 1,068,345 | -7.93(-5.21%) |
Feb 10, 2022 | 154.07 | 156.95 | 150.49 | 152.10 | 755,336 | -5.44(-3.45%) |
Feb 09, 2022 | 155.46 | 158.54 | 154.64 | 157.54 | 597,803 | +3.62(+2.35%) |
Feb 08, 2022 | 149.18 | 154.35 | 149.18 | 153.92 | 804,052 | +4.86(+3.26%) |
Feb 07, 2022 | 151.43 | 152.07 | 148.20 | 149.06 | 767,009 | -1.02(-0.68%) |
Feb 04, 2022 | 152.69 | 152.69 | 147.51 | 150.08 | 735,976 | -2.59(-1.70%) |
Feb 03, 2022 | 157.05 | 152.51 | 152.67 | 328,886 | -5.83(-3.68%) | |
Feb 02, 2022 | 158.65 | 159.30 | 156.20 | 158.50 | 431,830 | -0.11(-0.07%) |