Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 131.43 | 132.45 | 128.37 | 128.68 | 4,666,454 | -2.61(-1.98%) |
Apr 28, 2022 | 129.15 | 131.81 | 128.59 | 131.29 | 2,845,276 | +2.61(+2.03%) |
Apr 27, 2022 | 129.18 | 130.34 | 128.24 | 128.67 | 3,501,604 | -0.01(-0.01%) |
Apr 26, 2022 | 129.74 | 131.14 | 127.48 | 128.68 | 5,424,676 | -3.91(-2.95%) |
Apr 25, 2022 | 132.69 | 132.97 | 130.16 | 132.59 | 3,844,659 | -0.51(-0.38%) |
Apr 22, 2022 | 134.55 | 134.72 | 132.26 | 133.10 | 3,538,663 | -2.32(-1.71%) |
Apr 21, 2022 | 135.60 | 136.60 | 135.01 | 135.42 | 2,619,510 | +1.05(+0.78%) |
Apr 20, 2022 | 134.56 | 136.07 | 134.31 | 134.37 | 2,218,985 | +0.44(+0.33%) |
Apr 19, 2022 | 131.03 | 134.37 | 131.03 | 133.93 | 2,571,895 | +3.50(+2.68%) |
Apr 18, 2022 | 131.56 | 132.35 | 130.05 | 130.43 | 1,990,033 | -1.07(-0.81%) |
Apr 14, 2022 | 132.63 | 133.47 | 131.34 | 131.50 | 2,612,547 | -1.14(-0.86%) |
Apr 13, 2022 | 132.52 | 133.10 | 131.67 | 132.64 | 2,232,192 | +0.07(+0.05%) |
Apr 12, 2022 | 135.03 | 135.20 | 132.13 | 132.57 | 2,995,206 | -1.37(-1.03%) |
Apr 11, 2022 | 134.24 | 135.82 | 133.80 | 133.95 | 2,777,575 | +0.28(+0.21%) |
Apr 08, 2022 | 134.73 | 135.31 | 133.29 | 133.67 | 3,127,488 | -0.12(-0.09%) |
Apr 07, 2022 | 133.29 | 134.26 | 131.66 | 133.79 | 2,463,921 | -0.31(-0.23%) |
Apr 06, 2022 | 131.46 | 134.19 | 131.21 | 134.11 | 3,031,842 | +1.25(+0.94%) |
Apr 05, 2022 | 132.63 | 134.40 | 132.51 | 132.86 | 2,407,751 | -0.56(-0.42%) |
Apr 04, 2022 | 133.00 | 133.85 | 130.34 | 133.42 | 2,950,797 | -0.14(-0.11%) |
Apr 01, 2022 | 133.51 | 133.71 | 131.03 | 133.56 | 2,461,909 | +0.72(+0.54%) |
Mar 31, 2022 | 134.24 | 134.95 | 132.77 | 132.84 | 3,579,539 | -2.28(-1.68%) |
Mar 30, 2022 | 135.03 | 136.75 | 134.53 | 135.12 | 2,684,372 | -0.58(-0.43%) |
Mar 29, 2022 | 134.73 | 136.44 | 133.88 | 135.69 | 3,018,880 | +2.33(+1.75%) |
Mar 28, 2022 | 133.78 | 133.96 | 131.33 | 133.37 | 3,004,088 | -0.88(-0.66%) |
Mar 25, 2022 | 133.19 | 134.89 | 132.87 | 134.25 | 2,523,974 | +1.32(+0.99%) |
Mar 24, 2022 | 132.16 | 133.15 | 131.52 | 132.93 | 2,272,994 | +1.16(+0.88%) |
Mar 23, 2022 | 133.56 | 133.64 | 131.66 | 131.77 | 2,955,566 | -2.02(-1.51%) |
Mar 22, 2022 | 133.35 | 134.59 | 132.50 | 133.78 | 4,771,659 | +1.21(+0.91%) |
Mar 21, 2022 | 132.67 | 133.61 | 131.52 | 132.57 | 5,060,067 | +0.23(+0.18%) |
Mar 18, 2022 | 131.22 | 132.46 | 129.57 | 132.34 | 8,833,874 | +0.56(+0.43%) |
Mar 17, 2022 | 129.65 | 131.80 | 128.62 | 131.78 | 3,123,357 | +1.94(+1.50%) |
Mar 16, 2022 | 129.16 | 130.51 | 127.45 | 129.83 | 4,274,450 | +1.07(+0.83%) |
Mar 15, 2022 | 129.26 | 129.81 | 127.23 | 128.76 | 3,740,282 | +0.74(+0.58%) |
Mar 14, 2022 | 126.21 | 129.64 | 126.21 | 128.02 | 4,382,152 | +2.25(+1.79%) |
Mar 11, 2022 | 128.01 | 128.91 | 125.66 | 125.77 | 4,650,463 | -2.65(-2.06%) |
Mar 10, 2022 | 129.68 | 130.23 | 127.89 | 128.42 | 4,251,014 | -2.38(-1.82%) |
Mar 09, 2022 | 131.93 | 133.18 | 130.71 | 130.81 | 3,739,589 | +1.07(+0.83%) |
Mar 08, 2022 | 129.59 | 133.37 | 127.83 | 129.73 | 5,160,678 | +1.89(+1.48%) |
Mar 07, 2022 | 130.04 | 130.04 | 127.21 | 127.84 | 5,102,128 | -3.08(-2.35%) |
Mar 04, 2022 | 130.41 | 131.78 | 130.04 | 130.92 | 3,626,053 | -1.40(-1.06%) |
Mar 03, 2022 | 132.52 | 133.83 | 131.63 | 132.32 | 4,258,645 | +0.96(+0.73%) |
Mar 02, 2022 | 129.92 | 132.38 | 129.31 | 131.36 | 4,185,226 | +2.20(+1.71%) |
Mar 01, 2022 | 132.57 | 132.96 | 128.62 | 129.15 | 3,713,714 | -3.48(-2.62%) |
Feb 28, 2022 | 133.21 | 133.51 | 130.94 | 132.63 | 4,724,914 | -1.66(-1.24%) |
Feb 25, 2022 | 128.85 | 135.41 | 129.90 | 134.29 | 7,545,628 | +6.08(+4.74%) |
Feb 24, 2022 | 126.79 | 128.39 | 124.68 | 128.22 | 6,841,846 | -0.61(-0.47%) |
Feb 23, 2022 | 130.94 | 131.46 | 128.60 | 128.82 | 4,310,394 | -2.11(-1.62%) |
Feb 22, 2022 | 132.23 | 132.45 | 130.16 | 130.94 | 5,053,626 | -0.78(-0.59%) |
Feb 18, 2022 | 131.72 | 0 | -0.91(-0.69%) | |||
Feb 17, 2022 | 134.60 | 135.15 | 132.48 | 132.62 | 6,957,387 | -4.91(-3.57%) |
Feb 16, 2022 | 138.74 | 139.63 | 136.19 | 137.53 | 5,057,214 | -1.51(-1.09%) |
Feb 15, 2022 | 140.26 | 140.58 | 138.08 | 139.04 | 3,774,718 | -0.59(-0.42%) |
Feb 14, 2022 | 140.82 | 141.03 | 137.29 | 139.64 | 5,243,897 | -1.35(-0.96%) |
Feb 11, 2022 | 141.54 | 142.81 | 140.33 | 140.99 | 4,110,744 | -0.18(-0.13%) |
Feb 10, 2022 | 143.17 | 143.86 | 140.53 | 141.16 | 4,107,438 | -3.45(-2.38%) |
Feb 09, 2022 | 144.53 | 145.16 | 143.10 | 144.61 | 2,425,151 | +1.09(+0.76%) |
Feb 08, 2022 | 142.66 | 144.14 | 141.68 | 143.52 | 2,686,223 | +1.09(+0.77%) |
Feb 07, 2022 | 142.06 | 143.44 | 141.40 | 142.43 | 2,762,095 | +0.39(+0.27%) |
Feb 04, 2022 | 144.74 | 145.58 | 141.48 | 142.04 | 4,578,924 | -3.23(-2.23%) |
Feb 03, 2022 | 146.93 | 145.02 | 145.27 | 2,951,605 | -2.01(-1.36%) | |
Feb 02, 2022 | 148.29 | 149.57 | 146.52 | 147.28 | 3,609,606 | -0.68(-0.46%) |