Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.59 | 129.49 | 127.56 | 128.01 | 615,544 | +0.00(+0.00%) |
Apr 28, 2022 | 128.46 | 128.69 | 124.19 | 128.01 | 265,415 | +0.47(+0.37%) |
Apr 27, 2022 | 125.37 | 128.22 | 124.13 | 127.54 | 498,703 | +2.17(+1.73%) |
Apr 26, 2022 | 126.92 | 128.45 | 123.72 | 125.37 | 596,003 | -3.51(-2.72%) |
Apr 25, 2022 | 133.96 | 134.05 | 126.92 | 128.88 | 559,161 | -6.72(-4.95%) |
Apr 22, 2022 | 141.99 | 142.84 | 135.59 | 135.60 | 424,929 | -6.19(-4.36%) |
Apr 21, 2022 | 140.90 | 143.31 | 139.64 | 141.78 | 1,929,768 | +2.00(+1.43%) |
Apr 20, 2022 | 135.74 | 140.69 | 135.32 | 139.78 | 1,212,872 | +5.16(+3.83%) |
Apr 19, 2022 | 132.35 | 134.72 | 131.93 | 134.62 | 1,066,356 | +3.47(+2.65%) |
Apr 18, 2022 | 132.14 | 133.70 | 129.87 | 131.15 | 295,503 | -2.31(-1.73%) |
Apr 14, 2022 | 133.13 | 134.97 | 132.85 | 133.46 | 202,989 | +0.19(+0.14%) |
Apr 13, 2022 | 133.19 | 134.89 | 131.63 | 133.27 | 311,211 | -0.17(-0.13%) |
Apr 12, 2022 | 137.14 | 138.82 | 133.18 | 133.44 | 761,267 | -3.27(-2.39%) |
Apr 11, 2022 | 135.33 | 138.34 | 133.43 | 136.72 | 840,619 | +1.89(+1.40%) |
Apr 08, 2022 | 146.64 | 147.03 | 134.32 | 134.83 | 2,400,216 | -11.74(-8.01%) |
Apr 07, 2022 | 149.74 | 149.80 | 144.59 | 146.57 | 896,137 | -2.85(-1.91%) |
Apr 06, 2022 | 152.70 | 152.90 | 148.02 | 149.42 | 523,904 | -5.09(-3.29%) |
Apr 05, 2022 | 156.16 | 157.31 | 154.13 | 154.50 | 325,233 | -1.61(-1.03%) |
Apr 04, 2022 | 157.56 | 158.83 | 155.83 | 156.12 | 351,370 | -1.02(-0.65%) |
Apr 01, 2022 | 161.84 | 162.77 | 156.36 | 157.14 | 558,878 | -1.26(-0.80%) |
Mar 31, 2022 | 159.76 | 161.58 | 157.51 | 158.40 | 470,297 | -1.04(-0.65%) |
Mar 30, 2022 | 163.69 | 167.84 | 159.19 | 159.44 | 721,195 | -3.70(-2.27%) |
Mar 29, 2022 | 165.19 | 165.88 | 162.56 | 163.14 | 468,920 | -0.57(-0.35%) |
Mar 28, 2022 | 162.11 | 163.90 | 159.66 | 163.71 | 259,040 | +0.95(+0.58%) |
Mar 25, 2022 | 161.58 | 165.32 | 161.42 | 162.76 | 535,562 | +1.79(+1.11%) |
Mar 24, 2022 | 163.66 | 164.40 | 160.10 | 160.97 | 645,631 | -3.00(-1.83%) |
Mar 23, 2022 | 160.72 | 165.04 | 159.22 | 163.98 | 905,465 | +2.75(+1.70%) |
Mar 22, 2022 | 157.50 | 161.93 | 155.93 | 161.23 | 440,313 | +5.54(+3.56%) |
Mar 21, 2022 | 155.32 | 158.15 | 153.73 | 155.69 | 357,284 | +1.00(+0.64%) |
Mar 18, 2022 | 155.42 | 155.75 | 152.62 | 154.70 | 1,086,143 | -0.74(-0.47%) |
Mar 17, 2022 | 154.83 | 157.72 | 153.93 | 155.43 | 623,085 | +0.76(+0.49%) |
Mar 16, 2022 | 152.07 | 156.49 | 151.12 | 154.67 | 367,104 | +2.88(+1.89%) |
Mar 15, 2022 | 150.59 | 151.83 | 147.55 | 151.79 | 416,277 | +1.39(+0.93%) |
Mar 14, 2022 | 150.38 | 153.27 | 148.60 | 150.40 | 589,068 | +1.45(+0.97%) |
Mar 11, 2022 | 149.44 | 151.13 | 147.78 | 148.96 | 317,611 | +1.02(+0.69%) |
Mar 10, 2022 | 147.01 | 146.25 | 147.93 | 669,428 | -1.45(-0.97%) | |
Mar 09, 2022 | 144.19 | 150.61 | 142.71 | 149.38 | 712,776 | +8.29(+5.87%) |
Mar 08, 2022 | 137.32 | 144.18 | 137.27 | 141.09 | 1,525,479 | +4.77(+3.50%) |
Mar 07, 2022 | 140.10 | 140.10 | 135.40 | 136.32 | 851,165 | -6.39(-4.48%) |
Mar 04, 2022 | 141.56 | 145.27 | 140.67 | 142.71 | 833,519 | -1.07(-0.74%) |
Mar 03, 2022 | 140.61 | 144.23 | 140.61 | 143.78 | 489,980 | +3.22(+2.29%) |
Mar 02, 2022 | 139.09 | 141.48 | 137.10 | 140.56 | 626,624 | +2.18(+1.57%) |
Mar 01, 2022 | 139.04 | 140.98 | 137.10 | 138.38 | 238,137 | -1.01(-0.73%) |
Feb 28, 2022 | 136.41 | 139.59 | 134.90 | 139.40 | 321,241 | +0.25(+0.18%) |
Feb 25, 2022 | 135.81 | 139.43 | 136.75 | 139.15 | 145,137 | +5.34(+3.99%) |
Feb 24, 2022 | 131.79 | 134.22 | 130.94 | 133.81 | 578,028 | -4.55(-3.29%) |
Feb 23, 2022 | 140.45 | 141.85 | 138.08 | 138.37 | 288,042 | -1.32(-0.94%) |
Feb 22, 2022 | 142.11 | 143.57 | 139.15 | 139.68 | 315,221 | -2.18(-1.53%) |
Feb 18, 2022 | 141.86 | 0 | -0.81(-0.57%) | |||
Feb 17, 2022 | 143.78 | 144.67 | 141.04 | 142.67 | 745,151 | -3.03(-2.08%) |
Feb 16, 2022 | 146.29 | 148.20 | 145.28 | 145.70 | 390,451 | -1.01(-0.69%) |
Feb 15, 2022 | 142.87 | 147.79 | 142.87 | 146.72 | 353,449 | +5.75(+4.08%) |
Feb 14, 2022 | 142.13 | 144.35 | 140.36 | 140.96 | 611,176 | -0.80(-0.57%) |
Feb 11, 2022 | 141.66 | 146.12 | 140.68 | 141.77 | 570,716 | -0.79(-0.56%) |
Feb 10, 2022 | 138.25 | 145.31 | 138.08 | 142.56 | 915,286 | +3.58(+2.57%) |
Feb 09, 2022 | 134.17 | 141.70 | 134.17 | 138.98 | 726,909 | +5.08(+3.79%) |
Feb 08, 2022 | 124.42 | 141.22 | 122.33 | 133.91 | 1,230,253 | +9.48(+7.62%) |
Feb 07, 2022 | 124.68 | 125.92 | 124.20 | 124.42 | 263,403 | -0.22(-0.18%) |
Feb 04, 2022 | 123.45 | 126.20 | 122.39 | 124.64 | 751,516 | +1.19(+0.96%) |
Feb 03, 2022 | 126.19 | 122.99 | 123.45 | 519,276 | -4.06(-3.18%) | |
Feb 02, 2022 | 127.28 | 128.99 | 122.98 | 127.51 | 669,607 | +0.21(+0.17%) |