Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 127.68 | 131.95 | 124.66 | 125.24 | 478,462 | -4.22(-3.26%) |
Apr 28, 2022 | 126.18 | 130.74 | 123.32 | 129.46 | 559,422 | +5.79(+4.69%) |
Apr 27, 2022 | 122.69 | 128.65 | 122.69 | 123.66 | 329,619 | -0.69(-0.55%) |
Apr 26, 2022 | 130.00 | 130.05 | 122.56 | 124.35 | 524,086 | -6.98(-5.32%) |
Apr 25, 2022 | 128.57 | 131.62 | 127.35 | 131.33 | 406,087 | +1.22(+0.94%) |
Apr 22, 2022 | 132.37 | 135.31 | 129.63 | 130.10 | 428,120 | -2.36(-1.78%) |
Apr 21, 2022 | 142.59 | 143.38 | 131.65 | 132.47 | 826,983 | -9.24(-6.52%) |
Apr 20, 2022 | 148.36 | 149.42 | 141.21 | 141.70 | 258,214 | -5.28(-3.59%) |
Apr 19, 2022 | 143.89 | 148.51 | 142.89 | 146.98 | 429,773 | +3.18(+2.21%) |
Apr 18, 2022 | 142.17 | 144.93 | 140.61 | 143.80 | 411,138 | +0.73(+0.51%) |
Apr 14, 2022 | 149.97 | 150.26 | 142.82 | 143.07 | 261,707 | -6.42(-4.30%) |
Apr 13, 2022 | 147.89 | 151.06 | 147.54 | 149.50 | 360,298 | +1.62(+1.09%) |
Apr 12, 2022 | 149.53 | 152.62 | 147.13 | 147.88 | 267,912 | +1.78(+1.22%) |
Apr 11, 2022 | 148.83 | 151.89 | 145.79 | 146.09 | 312,898 | -5.08(-3.36%) |
Apr 08, 2022 | 154.47 | 156.21 | 150.74 | 151.17 | 296,092 | -3.88(-2.50%) |
Apr 07, 2022 | 156.60 | 160.30 | 152.12 | 155.06 | 298,205 | -2.36(-1.50%) |
Apr 06, 2022 | 157.15 | 160.38 | 154.92 | 157.42 | 343,843 | -2.69(-1.68%) |
Apr 05, 2022 | 165.19 | 165.28 | 159.96 | 160.11 | 450,416 | -5.63(-3.40%) |
Apr 04, 2022 | 165.61 | 168.04 | 163.54 | 165.73 | 315,407 | +1.61(+0.98%) |
Apr 01, 2022 | 164.76 | 167.10 | 161.87 | 164.13 | 347,940 | +0.43(+0.26%) |
Mar 31, 2022 | 167.17 | 169.93 | 163.51 | 163.69 | 327,338 | -2.62(-1.57%) |
Mar 30, 2022 | 170.65 | 172.18 | 165.56 | 166.31 | 369,971 | -5.81(-3.38%) |
Mar 29, 2022 | 168.09 | 172.97 | 166.32 | 172.13 | 393,616 | +5.71(+3.43%) |
Mar 28, 2022 | 165.26 | 167.51 | 161.81 | 166.42 | 230,903 | +1.01(+0.61%) |
Mar 25, 2022 | 165.63 | 168.34 | 163.25 | 165.41 | 264,578 | -0.64(-0.38%) |
Mar 24, 2022 | 161.25 | 166.33 | 159.19 | 166.05 | 549,472 | +6.66(+4.18%) |
Mar 23, 2022 | 161.25 | 163.13 | 158.84 | 159.39 | 258,652 | -3.34(-2.05%) |
Mar 22, 2022 | 160.38 | 163.94 | 159.93 | 162.73 | 250,879 | +1.32(+0.82%) |
Mar 21, 2022 | 161.36 | 164.22 | 159.04 | 161.41 | 327,566 | -1.42(-0.87%) |
Mar 18, 2022 | 157.21 | 163.56 | 155.91 | 162.83 | 719,230 | +5.21(+3.30%) |
Mar 17, 2022 | 156.57 | 158.07 | 155.04 | 157.63 | 330,703 | +0.63(+0.40%) |
Mar 16, 2022 | 151.95 | 157.21 | 150.36 | 157.00 | 477,390 | +6.08(+4.03%) |
Mar 15, 2022 | 143.79 | 151.09 | 142.80 | 150.92 | 370,219 | +7.33(+5.10%) |
Mar 14, 2022 | 152.07 | 152.98 | 141.09 | 143.59 | 464,302 | -9.86(-6.43%) |
Mar 11, 2022 | 159.99 | 162.24 | 153.29 | 153.45 | 387,477 | -5.42(-3.41%) |
Mar 10, 2022 | 156.62 | 160.99 | 154.69 | 158.88 | 322,114 | -0.62(-0.39%) |
Mar 09, 2022 | 161.39 | 162.45 | 156.77 | 159.49 | 403,443 | +0.89(+0.56%) |
Mar 08, 2022 | 152.86 | 163.92 | 151.68 | 158.60 | 581,139 | +6.74(+4.44%) |
Mar 07, 2022 | 153.82 | 158.88 | 151.84 | 151.86 | 664,304 | -0.87(-0.57%) |
Mar 04, 2022 | 152.56 | 154.28 | 149.40 | 152.73 | 376,588 | +0.16(+0.10%) |
Mar 03, 2022 | 156.26 | 156.92 | 151.52 | 152.57 | 190,588 | -3.09(-1.99%) |
Mar 02, 2022 | 151.41 | 157.84 | 150.96 | 155.66 | 418,604 | +4.75(+3.14%) |
Mar 01, 2022 | 151.46 | 153.69 | 149.01 | 150.92 | 451,961 | -0.67(-0.45%) |
Feb 28, 2022 | 152.70 | 156.71 | 148.25 | 151.59 | 468,290 | -2.74(-1.78%) |
Feb 25, 2022 | 157.18 | 155.59 | 151.53 | 154.33 | 795,235 | -5.35(-3.35%) |
Feb 24, 2022 | 130.25 | 161.22 | 125.47 | 159.69 | 1,427,740 | +29.55(+22.71%) |
Feb 23, 2022 | 135.67 | 137.75 | 130.04 | 130.13 | 776,065 | -2.86(-2.15%) |
Feb 22, 2022 | 133.21 | 138.58 | 131.94 | 132.99 | 633,957 | -1.68(-1.25%) |
Feb 18, 2022 | 134.67 | 0 | -1.82(-1.33%) | |||
Feb 17, 2022 | 142.34 | 143.59 | 136.10 | 136.49 | 382,794 | -8.68(-5.98%) |
Feb 16, 2022 | 144.43 | 145.81 | 140.65 | 145.18 | 274,862 | -0.60(-0.41%) |
Feb 15, 2022 | 141.55 | 146.10 | 141.24 | 145.77 | 337,491 | +7.31(+5.28%) |
Feb 14, 2022 | 138.13 | 143.03 | 136.62 | 138.46 | 350,149 | -0.09(-0.06%) |
Feb 11, 2022 | 144.46 | 146.69 | 137.64 | 138.55 | 336,703 | -5.43(-3.77%) |
Feb 10, 2022 | 144.20 | 150.88 | 142.75 | 143.98 | 364,471 | -4.86(-3.27%) |
Feb 09, 2022 | 146.39 | 148.91 | 144.42 | 148.84 | 264,516 | +5.22(+3.63%) |
Feb 08, 2022 | 140.78 | 144.20 | 140.09 | 143.63 | 276,261 | +2.54(+1.80%) |
Feb 07, 2022 | 141.70 | 144.83 | 140.80 | 141.08 | 240,199 | -0.08(-0.06%) |
Feb 04, 2022 | 137.79 | 141.97 | 136.14 | 141.16 | 621,645 | +2.88(+2.08%) |
Feb 03, 2022 | 144.66 | 138.01 | 138.28 | 556,615 | -11.00(-7.37%) | |
Feb 02, 2022 | 150.12 | 150.70 | 145.66 | 149.28 | 404,976 | -0.45(-0.30%) |