Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 139.38 | 140.42 | 135.84 | 136.36 | 772,706 | -3.50(-2.50%) |
Apr 28, 2022 | 139.96 | 140.74 | 137.89 | 139.86 | 593,138 | +0.63(+0.45%) |
Apr 27, 2022 | 137.36 | 139.28 | 136.65 | 139.23 | 720,335 | +3.58(+2.64%) |
Apr 26, 2022 | 137.44 | 138.96 | 135.62 | 135.65 | 568,263 | -2.48(-1.80%) |
Apr 25, 2022 | 139.62 | 139.62 | 135.40 | 138.13 | 903,891 | -1.82(-1.30%) |
Apr 22, 2022 | 145.35 | 145.35 | 139.72 | 139.95 | 709,191 | -5.87(-4.02%) |
Apr 21, 2022 | 146.72 | 147.94 | 144.84 | 145.81 | 641,105 | +0.74(+0.51%) |
Apr 20, 2022 | 146.32 | 147.75 | 144.72 | 145.08 | 901,074 | +0.06(+0.04%) |
Apr 19, 2022 | 141.99 | 145.28 | 141.33 | 145.02 | 685,841 | +3.17(+2.23%) |
Apr 18, 2022 | 141.57 | 142.39 | 140.79 | 141.85 | 448,673 | -0.52(-0.37%) |
Apr 14, 2022 | 141.91 | 143.47 | 141.54 | 142.37 | 662,093 | +1.20(+0.85%) |
Apr 13, 2022 | 138.03 | 141.18 | 138.03 | 141.17 | 516,060 | +3.10(+2.25%) |
Apr 12, 2022 | 140.46 | 141.30 | 137.49 | 138.07 | 691,729 | -2.36(-1.68%) |
Apr 11, 2022 | 141.40 | 142.46 | 139.98 | 140.43 | 768,326 | -0.84(-0.59%) |
Apr 08, 2022 | 141.71 | 142.93 | 140.84 | 141.27 | 974,661 | -0.08(-0.06%) |
Apr 07, 2022 | 137.97 | 142.48 | 137.75 | 141.35 | 1,078,376 | +2.57(+1.85%) |
Apr 06, 2022 | 136.51 | 139.68 | 135.90 | 138.78 | 789,793 | +1.14(+0.83%) |
Apr 05, 2022 | 137.79 | 139.64 | 137.00 | 137.64 | 693,686 | -0.07(-0.05%) |
Apr 04, 2022 | 137.86 | 138.54 | 136.21 | 137.71 | 485,487 | +0.34(+0.24%) |
Apr 01, 2022 | 135.92 | 137.56 | 135.65 | 137.37 | 497,256 | +1.74(+1.28%) |
Mar 31, 2022 | 137.26 | 138.31 | 135.60 | 135.63 | 633,723 | -1.70(-1.24%) |
Mar 30, 2022 | 136.51 | 138.18 | 136.31 | 137.33 | 434,412 | +0.78(+0.57%) |
Mar 29, 2022 | 137.78 | 138.34 | 135.90 | 136.55 | 433,522 | +0.20(+0.14%) |
Mar 28, 2022 | 135.35 | 136.64 | 134.88 | 136.36 | 371,604 | +0.66(+0.49%) |
Mar 25, 2022 | 136.83 | 136.83 | 134.46 | 135.70 | 437,967 | -0.73(-0.53%) |
Mar 24, 2022 | 133.62 | 136.60 | 133.34 | 136.43 | 381,359 | +2.88(+2.16%) |
Mar 23, 2022 | 135.52 | 135.52 | 133.26 | 133.54 | 801,997 | -2.56(-1.88%) |
Mar 22, 2022 | 137.49 | 138.95 | 135.90 | 136.10 | 550,016 | -1.57(-1.14%) |
Mar 21, 2022 | 138.74 | 139.75 | 137.22 | 137.68 | 911,194 | -1.31(-0.94%) |
Mar 18, 2022 | 137.35 | 139.04 | 135.52 | 138.99 | 1,970,160 | +3.14(+2.31%) |
Mar 17, 2022 | 132.40 | 135.93 | 132.07 | 135.84 | 887,728 | +2.31(+1.73%) |
Mar 16, 2022 | 129.97 | 134.80 | 129.92 | 133.53 | 1,509,090 | +4.40(+3.41%) |
Mar 15, 2022 | 125.97 | 130.84 | 125.66 | 129.13 | 1,400,054 | +4.30(+3.45%) |
Mar 14, 2022 | 124.25 | 126.69 | 123.72 | 124.83 | 830,700 | +1.78(+1.45%) |
Mar 11, 2022 | 123.56 | 124.64 | 122.21 | 123.05 | 649,956 | +0.40(+0.33%) |
Mar 10, 2022 | 121.78 | 122.88 | 121.07 | 122.65 | 969,481 | -0.99(-0.80%) |
Mar 09, 2022 | 121.32 | 125.21 | 121.32 | 123.64 | 604,754 | +3.99(+3.33%) |
Mar 08, 2022 | 120.91 | 122.80 | 119.21 | 119.66 | 1,299,362 | -1.26(-1.04%) |
Mar 07, 2022 | 126.18 | 126.18 | 120.88 | 120.92 | 823,097 | -5.02(-3.99%) |
Mar 04, 2022 | 124.60 | 126.11 | 124.06 | 125.93 | 602,912 | +0.13(+0.10%) |
Mar 03, 2022 | 125.53 | 126.46 | 124.27 | 125.81 | 626,079 | +1.30(+1.04%) |
Mar 02, 2022 | 121.86 | 125.06 | 121.82 | 124.51 | 806,556 | +3.44(+2.84%) |
Mar 01, 2022 | 121.07 | 122.29 | 119.74 | 121.06 | 927,226 | +0.01(+0.01%) |
Feb 28, 2022 | 119.61 | 121.29 | 118.32 | 121.05 | 989,987 | -0.20(-0.16%) |
Feb 25, 2022 | 117.51 | 121.44 | 117.88 | 121.25 | 699,568 | +3.73(+3.17%) |
Feb 24, 2022 | 113.03 | 117.69 | 112.30 | 117.52 | 643,617 | +2.10(+1.82%) |
Feb 23, 2022 | 118.01 | 118.04 | 115.19 | 115.42 | 718,917 | -1.98(-1.69%) |
Feb 22, 2022 | 117.56 | 118.77 | 116.55 | 117.41 | 730,217 | -0.12(-0.10%) |
Feb 18, 2022 | 117.53 | 0 | -0.05(-0.04%) | |||
Feb 17, 2022 | 118.41 | 119.15 | 117.03 | 117.58 | 878,703 | -1.92(-1.61%) |
Feb 16, 2022 | 121.64 | 121.66 | 118.16 | 119.50 | 722,273 | -2.10(-1.73%) |
Feb 15, 2022 | 119.96 | 121.61 | 119.64 | 121.60 | 794,954 | +3.08(+2.59%) |
Feb 14, 2022 | 119.52 | 119.65 | 116.47 | 118.53 | 1,299,730 | -0.80(-0.67%) |
Feb 11, 2022 | 122.13 | 122.48 | 118.04 | 119.32 | 1,296,408 | -2.82(-2.31%) |
Feb 10, 2022 | 122.95 | 125.55 | 121.57 | 122.14 | 830,373 | -3.33(-2.65%) |
Feb 09, 2022 | 121.85 | 126.14 | 121.67 | 125.47 | 815,973 | +3.44(+2.82%) |
Feb 08, 2022 | 125.74 | 127.07 | 121.64 | 122.03 | 1,040,337 | -3.75(-2.98%) |
Feb 07, 2022 | 126.14 | 126.94 | 124.86 | 125.79 | 748,158 | +0.38(+0.31%) |
Feb 04, 2022 | 125.47 | 126.41 | 124.30 | 125.40 | 1,037,546 | -1.26(-0.99%) |
Feb 03, 2022 | 128.70 | 126.38 | 126.66 | 514,543 | -2.62(-2.03%) | |
Feb 02, 2022 | 127.67 | 130.26 | 126.71 | 129.28 | 870,546 | +1.48(+1.16%) |