Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 116.93 | 120.45 | 111.48 | 111.76 | 5,691,217 | -6.49(-5.49%) |
Apr 28, 2022 | 118.04 | 121.65 | 116.46 | 118.25 | 6,116,828 | -11.17(-8.63%) |
Apr 27, 2022 | 129.09 | 130.95 | 127.97 | 129.42 | 2,570,954 | +0.89(+0.69%) |
Apr 26, 2022 | 130.65 | 132.16 | 128.44 | 128.53 | 2,908,220 | -3.07(-2.33%) |
Apr 25, 2022 | 131.36 | 132.17 | 128.46 | 131.60 | 3,318,659 | -0.01(-0.01%) |
Apr 22, 2022 | 132.83 | 134.30 | 131.50 | 131.61 | 2,249,927 | -2.57(-1.91%) |
Apr 21, 2022 | 135.83 | 137.06 | 133.75 | 134.18 | 1,670,806 | -0.03(-0.02%) |
Apr 20, 2022 | 135.84 | 137.08 | 133.97 | 134.20 | 2,166,307 | -0.26(-0.19%) |
Apr 19, 2022 | 131.50 | 134.66 | 131.50 | 134.47 | 1,793,128 | +4.08(+3.13%) |
Apr 18, 2022 | 129.74 | 131.00 | 128.37 | 130.38 | 1,600,124 | -0.14(-0.11%) |
Apr 14, 2022 | 131.88 | 132.96 | 129.74 | 130.52 | 2,363,737 | -1.05(-0.80%) |
Apr 13, 2022 | 130.23 | 132.25 | 129.68 | 131.57 | 1,499,156 | +1.09(+0.83%) |
Apr 12, 2022 | 132.07 | 134.50 | 129.95 | 130.48 | 1,489,583 | -0.67(-0.51%) |
Apr 11, 2022 | 131.05 | 134.50 | 130.88 | 131.15 | 1,754,515 | +0.07(+0.06%) |
Apr 08, 2022 | 129.28 | 132.87 | 129.28 | 131.08 | 1,683,258 | +1.68(+1.30%) |
Apr 07, 2022 | 129.22 | 130.38 | 127.26 | 129.40 | 1,639,445 | -0.60(-0.46%) |
Apr 06, 2022 | 129.53 | 130.55 | 127.81 | 129.99 | 2,319,381 | -1.72(-1.31%) |
Apr 05, 2022 | 133.99 | 135.67 | 131.22 | 131.71 | 2,625,997 | +0.12(+0.09%) |
Apr 04, 2022 | 130.48 | 132.20 | 128.92 | 131.59 | 2,188,513 | +0.53(+0.40%) |
Apr 01, 2022 | 131.08 | 131.82 | 129.23 | 131.06 | 2,118,553 | +1.03(+0.79%) |
Mar 31, 2022 | 132.30 | 132.87 | 130.03 | 130.03 | 2,595,481 | -3.06(-2.30%) |
Mar 30, 2022 | 134.47 | 136.45 | 132.88 | 133.09 | 1,998,091 | -3.06(-2.25%) |
Mar 29, 2022 | 132.80 | 137.85 | 132.58 | 136.15 | 3,173,666 | +5.00(+3.82%) |
Mar 28, 2022 | 129.48 | 131.71 | 127.08 | 131.14 | 3,706,569 | +2.48(+1.93%) |
Mar 25, 2022 | 129.76 | 130.19 | 128.03 | 128.66 | 3,634,947 | -0.39(-0.30%) |
Mar 24, 2022 | 131.29 | 131.29 | 128.68 | 129.05 | 3,440,126 | -2.36(-1.80%) |
Mar 23, 2022 | 134.73 | 136.28 | 131.15 | 131.41 | 2,676,153 | -4.32(-3.18%) |
Mar 22, 2022 | 138.34 | 138.72 | 134.76 | 135.73 | 3,385,206 | -2.15(-1.56%) |
Mar 21, 2022 | 138.94 | 141.07 | 137.25 | 137.88 | 2,390,143 | -2.76(-1.96%) |
Mar 18, 2022 | 139.24 | 141.22 | 138.23 | 140.64 | 3,210,318 | +0.85(+0.61%) |
Mar 17, 2022 | 136.53 | 141.03 | 136.53 | 139.79 | 3,046,321 | +1.76(+1.27%) |
Mar 16, 2022 | 137.09 | 140.32 | 136.14 | 138.04 | 3,525,689 | +2.46(+1.81%) |
Mar 15, 2022 | 135.38 | 136.70 | 133.22 | 135.58 | 2,977,763 | +0.72(+0.53%) |
Mar 14, 2022 | 137.53 | 139.83 | 134.58 | 134.87 | 2,067,139 | -1.37(-1.00%) |
Mar 11, 2022 | 140.60 | 140.94 | 136.07 | 136.23 | 1,932,636 | -2.92(-2.10%) |
Mar 10, 2022 | 139.05 | 139.98 | 137.28 | 139.15 | 2,797,627 | -2.85(-2.00%) |
Mar 09, 2022 | 141.54 | 145.02 | 139.84 | 142.00 | 4,844,763 | +3.32(+2.39%) |
Mar 08, 2022 | 143.12 | 145.38 | 138.62 | 138.68 | 3,284,443 | -3.23(-2.27%) |
Mar 07, 2022 | 149.92 | 151.88 | 141.85 | 141.91 | 3,057,529 | -7.73(-5.17%) |
Mar 04, 2022 | 150.56 | 151.98 | 148.20 | 149.64 | 2,512,731 | -4.16(-2.70%) |
Mar 03, 2022 | 153.92 | 155.78 | 152.40 | 153.79 | 1,774,575 | +1.70(+1.12%) |
Mar 02, 2022 | 148.05 | 152.58 | 147.75 | 152.09 | 2,191,806 | +5.80(+3.97%) |
Mar 01, 2022 | 150.31 | 151.37 | 145.40 | 146.28 | 2,399,143 | -4.31(-2.86%) |
Feb 28, 2022 | 147.23 | 152.00 | 147.23 | 150.60 | 2,361,874 | +0.75(+0.50%) |
Feb 25, 2022 | 144.60 | 150.12 | 145.42 | 149.85 | 2,323,858 | +5.14(+3.55%) |
Feb 24, 2022 | 140.32 | 144.93 | 139.96 | 144.71 | 2,841,579 | +0.66(+0.46%) |
Feb 23, 2022 | 147.89 | 148.41 | 144.01 | 144.05 | 2,375,263 | -2.79(-1.90%) |
Feb 22, 2022 | 149.49 | 149.58 | 145.85 | 146.85 | 1,521,729 | -2.91(-1.94%) |
Feb 18, 2022 | 149.76 | 0 | -0.93(-0.61%) | |||
Feb 17, 2022 | 153.50 | 154.09 | 150.61 | 150.68 | 2,206,834 | -4.05(-2.62%) |
Feb 16, 2022 | 152.54 | 155.22 | 151.88 | 154.74 | 1,302,467 | +1.26(+0.82%) |
Feb 15, 2022 | 154.46 | 155.11 | 152.03 | 153.48 | 1,169,981 | +1.37(+0.90%) |
Feb 14, 2022 | 151.22 | 152.95 | 150.08 | 152.11 | 1,521,570 | +1.37(+0.91%) |
Feb 11, 2022 | 151.92 | 153.68 | 149.15 | 150.74 | 1,958,477 | -1.64(-1.07%) |
Feb 10, 2022 | 154.09 | 157.67 | 151.32 | 152.38 | 1,982,559 | -4.04(-2.58%) |
Feb 09, 2022 | 153.62 | 156.49 | 152.81 | 156.41 | 1,510,051 | +4.33(+2.85%) |
Feb 08, 2022 | 149.61 | 152.92 | 147.96 | 152.08 | 1,646,076 | +3.10(+2.08%) |
Feb 07, 2022 | 149.71 | 150.93 | 148.55 | 148.98 | 3,042,221 | -5.11(-3.32%) |
Feb 04, 2022 | 160.09 | 160.84 | 153.56 | 154.09 | 2,389,942 | -7.30(-4.53%) |
Feb 03, 2022 | 160.02 | 161.39 | 1,848,509 | +0.04(+0.02%) | ||
Feb 02, 2022 | 160.88 | 163.12 | 156.64 | 161.35 | 3,235,427 | -1.68(-1.03%) |