Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 139.79 | 140.57 | 135.09 | 135.30 | 114,582 | -3.14(-2.27%) |
Apr 28, 2022 | 137.84 | 139.01 | 134.71 | 138.44 | 142,667 | +1.93(+1.41%) |
Apr 27, 2022 | 136.68 | 138.35 | 135.63 | 136.51 | 150,603 | +1.88(+1.40%) |
Apr 26, 2022 | 137.46 | 137.81 | 134.62 | 134.62 | 111,584 | -2.59(-1.89%) |
Apr 25, 2022 | 136.34 | 137.72 | 132.91 | 137.22 | 240,852 | -1.48(-1.07%) |
Apr 22, 2022 | 142.74 | 142.81 | 138.36 | 138.70 | 189,035 | -5.02(-3.49%) |
Apr 21, 2022 | 147.90 | 148.74 | 143.24 | 143.72 | 283,203 | -4.06(-2.74%) |
Apr 20, 2022 | 147.74 | 148.83 | 146.66 | 147.77 | 213,318 | -0.24(-0.16%) |
Apr 19, 2022 | 146.03 | 148.25 | 145.62 | 148.01 | 185,870 | +1.35(+0.92%) |
Apr 18, 2022 | 145.90 | 147.44 | 145.88 | 146.66 | 277,251 | +1.00(+0.69%) |
Apr 14, 2022 | 146.55 | 147.63 | 145.60 | 145.66 | 757,277 | -0.55(-0.37%) |
Apr 13, 2022 | 144.09 | 146.21 | 143.32 | 146.21 | 308,079 | +2.89(+2.02%) |
Apr 12, 2022 | 143.89 | 145.60 | 142.78 | 143.31 | 430,290 | +0.80(+0.56%) |
Apr 11, 2022 | 143.09 | 144.07 | 142.15 | 142.51 | 175,355 | -0.62(-0.43%) |
Apr 08, 2022 | 143.52 | 144.11 | 142.36 | 143.13 | 104,175 | +0.52(+0.36%) |
Apr 07, 2022 | 141.99 | 143.13 | 140.44 | 142.61 | 230,801 | +1.07(+0.75%) |
Apr 06, 2022 | 142.96 | 142.96 | 140.33 | 141.54 | 173,137 | -1.58(-1.10%) |
Apr 05, 2022 | 144.97 | 146.28 | 142.75 | 143.12 | 372,995 | -1.76(-1.21%) |
Apr 04, 2022 | 146.09 | 146.09 | 143.75 | 144.88 | 437,030 | -0.24(-0.17%) |
Apr 01, 2022 | 144.40 | 146.14 | 143.19 | 145.12 | 310,523 | +1.39(+0.97%) |
Mar 31, 2022 | 144.56 | 146.10 | 143.59 | 143.73 | 579,957 | -1.01(-0.70%) |
Mar 30, 2022 | 144.95 | 145.66 | 144.03 | 144.74 | 189,610 | +0.36(+0.25%) |
Mar 29, 2022 | 142.65 | 144.48 | 141.12 | 144.38 | 87,510 | +0.13(+0.09%) |
Mar 28, 2022 | 144.97 | 144.97 | 142.70 | 144.25 | 130,311 | -1.57(-1.07%) |
Mar 25, 2022 | 144.47 | 145.84 | 143.95 | 145.81 | 82,273 | +1.47(+1.02%) |
Mar 24, 2022 | 142.38 | 144.36 | 142.38 | 144.34 | 77,554 | +2.98(+2.11%) |
Mar 23, 2022 | 140.57 | 142.12 | 140.57 | 141.36 | 82,156 | +0.36(+0.26%) |
Mar 22, 2022 | 140.94 | 141.99 | 140.36 | 140.99 | 559,808 | +0.66(+0.47%) |
Mar 21, 2022 | 138.60 | 140.83 | 138.60 | 140.33 | 140,101 | +2.86(+2.08%) |
Mar 18, 2022 | 136.11 | 137.57 | 135.59 | 137.48 | 46,785 | +0.74(+0.54%) |
Mar 17, 2022 | 133.47 | 136.79 | 133.47 | 136.74 | 64,537 | +3.45(+2.59%) |
Mar 16, 2022 | 133.22 | 134.04 | 130.51 | 133.29 | 181,034 | +1.82(+1.39%) |
Mar 15, 2022 | 130.32 | 131.65 | 128.66 | 131.47 | 60,537 | +0.66(+0.51%) |
Mar 14, 2022 | 132.67 | 132.76 | 130.07 | 130.81 | 129,532 | -1.92(-1.44%) |
Mar 11, 2022 | 133.29 | 134.48 | 132.65 | 132.72 | 121,080 | -1.03(-0.77%) |
Mar 10, 2022 | 131.56 | 133.97 | 131.40 | 133.75 | 183,637 | +1.83(+1.39%) |
Mar 09, 2022 | 129.51 | 132.49 | 129.36 | 131.92 | 98,636 | +2.84(+2.20%) |
Mar 08, 2022 | 130.24 | 131.77 | 128.46 | 129.08 | 99,503 | -1.08(-0.83%) |
Mar 07, 2022 | 133.98 | 134.51 | 130.11 | 130.17 | 491,212 | -4.00(-2.98%) |
Mar 04, 2022 | 132.72 | 134.28 | 131.81 | 134.17 | 155,481 | +0.53(+0.39%) |
Mar 03, 2022 | 134.06 | 134.24 | 131.78 | 133.64 | 120,590 | +0.92(+0.69%) |
Mar 02, 2022 | 131.03 | 133.30 | 130.43 | 132.72 | 57,894 | +3.02(+2.33%) |
Mar 01, 2022 | 131.43 | 132.63 | 128.42 | 129.71 | 98,821 | -1.44(-1.10%) |
Feb 28, 2022 | 130.44 | 132.00 | 129.92 | 131.14 | 426,653 | -0.60(-0.46%) |
Feb 25, 2022 | 127.24 | 131.83 | 129.17 | 131.75 | 56,909 | +5.07(+4.00%) |
Feb 24, 2022 | 124.03 | 126.95 | 123.66 | 126.68 | 270,799 | +0.27(+0.21%) |
Feb 23, 2022 | 128.54 | 128.79 | 126.18 | 126.41 | 97,121 | -1.24(-0.97%) |
Feb 22, 2022 | 129.51 | 129.88 | 126.89 | 127.65 | 90,697 | -1.43(-1.11%) |
Feb 18, 2022 | 129.07 | 0 | -0.53(-0.41%) | |||
Feb 17, 2022 | 130.43 | 131.07 | 129.23 | 129.60 | 26,659 | -2.28(-1.73%) |
Feb 16, 2022 | 130.36 | 132.07 | 130.36 | 131.88 | 39,775 | +1.26(+0.97%) |
Feb 15, 2022 | 128.55 | 130.76 | 128.22 | 130.62 | 49,224 | +2.58(+2.01%) |
Feb 14, 2022 | 128.89 | 129.47 | 127.03 | 128.04 | 49,420 | -1.02(-0.79%) |
Feb 11, 2022 | 129.18 | 130.87 | 128.47 | 129.05 | 120,933 | -1.05(-0.81%) |
Feb 10, 2022 | 130.41 | 133.30 | 129.56 | 130.11 | 275,340 | -1.10(-0.84%) |
Feb 09, 2022 | 129.28 | 131.45 | 129.28 | 131.21 | 49,134 | +3.16(+2.47%) |
Feb 08, 2022 | 126.10 | 128.25 | 126.10 | 128.05 | 43,315 | +2.35(+1.87%) |
Feb 07, 2022 | 126.54 | 126.73 | 125.21 | 125.70 | 146,529 | -0.49(-0.39%) |
Feb 04, 2022 | 126.58 | 127.28 | 125.36 | 126.19 | 52,576 | -1.28(-1.01%) |
Feb 03, 2022 | 128.28 | 127.42 | 127.47 | 131,522 | -1.71(-1.32%) | |
Feb 02, 2022 | 128.39 | 129.84 | 127.69 | 129.18 | 122,063 | +0.63(+0.49%) |