Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.83 | 128.84 | 123.78 | 124.37 | 988,332 | -4.73(-3.66%) |
Apr 28, 2022 | 126.58 | 129.68 | 123.22 | 129.10 | 692,166 | +3.43(+2.73%) |
Apr 27, 2022 | 125.22 | 127.18 | 124.03 | 125.67 | 441,458 | +1.15(+0.92%) |
Apr 26, 2022 | 127.55 | 128.62 | 124.12 | 124.52 | 475,468 | -4.90(-3.78%) |
Apr 25, 2022 | 128.78 | 129.64 | 125.69 | 129.42 | 405,508 | -0.52(-0.40%) |
Apr 22, 2022 | 132.07 | 133.03 | 129.45 | 129.94 | 423,815 | -3.62(-2.71%) |
Apr 21, 2022 | 137.34 | 138.26 | 132.91 | 133.56 | 512,246 | -3.16(-2.31%) |
Apr 20, 2022 | 136.15 | 138.01 | 135.57 | 136.72 | 279,848 | +2.00(+1.49%) |
Apr 19, 2022 | 132.86 | 135.16 | 132.63 | 134.71 | 257,021 | +2.64(+2.00%) |
Apr 18, 2022 | 131.15 | 132.41 | 130.52 | 132.07 | 218,962 | +0.88(+0.67%) |
Apr 14, 2022 | 131.74 | 133.02 | 131.07 | 131.19 | 277,253 | -0.74(-0.56%) |
Apr 13, 2022 | 128.80 | 132.41 | 128.65 | 131.93 | 280,943 | +2.37(+1.83%) |
Apr 12, 2022 | 131.98 | 133.64 | 128.88 | 129.56 | 354,585 | -2.24(-1.70%) |
Apr 11, 2022 | 132.50 | 134.86 | 131.60 | 131.80 | 465,854 | +0.19(+0.14%) |
Apr 08, 2022 | 132.55 | 134.29 | 131.12 | 131.61 | 390,145 | +0.70(+0.53%) |
Apr 07, 2022 | 131.53 | 132.03 | 129.13 | 130.91 | 579,445 | +0.58(+0.45%) |
Apr 06, 2022 | 129.40 | 131.35 | 127.94 | 130.33 | 551,294 | +1.95(+1.52%) |
Apr 05, 2022 | 128.96 | 131.02 | 128.23 | 128.39 | 269,132 | -1.26(-0.97%) |
Apr 04, 2022 | 130.55 | 131.41 | 127.57 | 129.65 | 464,801 | -1.51(-1.15%) |
Apr 01, 2022 | 132.20 | 132.79 | 130.14 | 131.16 | 584,012 | +1.03(+0.80%) |
Mar 31, 2022 | 132.50 | 134.47 | 130.06 | 130.12 | 307,018 | -3.06(-2.29%) |
Mar 30, 2022 | 137.24 | 137.24 | 131.95 | 133.18 | 535,897 | -3.97(-2.89%) |
Mar 29, 2022 | 136.78 | 138.47 | 134.51 | 137.15 | 487,854 | +1.41(+1.04%) |
Mar 28, 2022 | 136.06 | 136.25 | 133.50 | 135.74 | 654,384 | -1.35(-0.99%) |
Mar 25, 2022 | 133.20 | 137.12 | 133.20 | 137.09 | 361,909 | +4.08(+3.07%) |
Mar 24, 2022 | 132.87 | 134.04 | 131.81 | 133.01 | 234,895 | +1.22(+0.93%) |
Mar 23, 2022 | 134.77 | 135.05 | 131.65 | 131.79 | 258,366 | -3.80(-2.80%) |
Mar 22, 2022 | 134.12 | 136.71 | 133.97 | 135.59 | 443,330 | +3.13(+2.36%) |
Mar 21, 2022 | 133.20 | 133.99 | 131.35 | 132.46 | 300,303 | +0.26(+0.20%) |
Mar 18, 2022 | 131.67 | 132.91 | 127.51 | 132.19 | 765,569 | +0.64(+0.49%) |
Mar 17, 2022 | 132.04 | 132.04 | 130.13 | 131.55 | 291,987 | -1.96(-1.47%) |
Mar 16, 2022 | 132.03 | 133.92 | 130.83 | 133.51 | 411,258 | +2.92(+2.24%) |
Mar 15, 2022 | 130.66 | 131.21 | 128.66 | 130.59 | 300,103 | +0.42(+0.32%) |
Mar 14, 2022 | 131.48 | 133.38 | 129.08 | 130.16 | 308,006 | +0.43(+0.33%) |
Mar 11, 2022 | 131.17 | 132.14 | 129.65 | 129.73 | 463,648 | +0.09(+0.07%) |
Mar 10, 2022 | 127.86 | 129.89 | 127.84 | 129.64 | 345,192 | -0.26(-0.20%) |
Mar 09, 2022 | 129.82 | 131.11 | 128.74 | 129.90 | 282,883 | +4.35(+3.47%) |
Mar 08, 2022 | 127.38 | 128.98 | 125.04 | 125.55 | 656,559 | +0.36(+0.29%) |
Mar 07, 2022 | 125.66 | 128.11 | 125.17 | 125.19 | 689,699 | -2.00(-1.57%) |
Mar 04, 2022 | 127.91 | 128.14 | 124.73 | 127.19 | 471,126 | -4.27(-3.25%) |
Mar 03, 2022 | 133.05 | 134.05 | 130.31 | 131.46 | 341,851 | -2.09(-1.56%) |
Mar 02, 2022 | 127.70 | 134.60 | 127.70 | 133.55 | 421,604 | +7.42(+5.88%) |
Mar 01, 2022 | 130.72 | 130.72 | 124.57 | 126.13 | 448,948 | -6.18(-4.67%) |
Feb 28, 2022 | 127.26 | 132.50 | 127.26 | 132.31 | 429,792 | +0.55(+0.42%) |
Feb 25, 2022 | 126.98 | 132.39 | 128.73 | 131.75 | 337,482 | +5.59(+4.43%) |
Feb 24, 2022 | 124.63 | 126.75 | 121.94 | 126.16 | 482,677 | -2.76(-2.14%) |
Feb 23, 2022 | 132.14 | 132.99 | 128.38 | 128.92 | 332,859 | -2.43(-1.85%) |
Feb 22, 2022 | 132.20 | 133.39 | 130.24 | 131.35 | 319,315 | -1.13(-0.85%) |
Feb 18, 2022 | 132.48 | 0 | +0.03(+0.02%) | |||
Feb 17, 2022 | 134.63 | 135.15 | 132.18 | 132.45 | 347,109 | -3.75(-2.75%) |
Feb 16, 2022 | 135.10 | 137.04 | 135.10 | 136.20 | 335,018 | -0.20(-0.14%) |
Feb 15, 2022 | 134.20 | 136.90 | 134.04 | 136.40 | 358,175 | +3.11(+2.34%) |
Feb 14, 2022 | 136.06 | 136.49 | 132.39 | 133.28 | 554,776 | -2.64(-1.94%) |
Feb 11, 2022 | 134.64 | 137.69 | 133.99 | 135.92 | 557,168 | +0.57(+0.42%) |
Feb 10, 2022 | 134.73 | 137.80 | 134.63 | 135.35 | 428,128 | +0.08(+0.06%) |
Feb 09, 2022 | 136.61 | 137.43 | 135.18 | 135.26 | 404,465 | -0.96(-0.71%) |
Feb 08, 2022 | 134.63 | 136.54 | 133.85 | 136.23 | 582,230 | +3.14(+2.36%) |
Feb 07, 2022 | 132.76 | 134.47 | 131.40 | 133.09 | 387,721 | +0.79(+0.59%) |
Feb 04, 2022 | 130.64 | 133.01 | 129.37 | 132.30 | 515,853 | +2.36(+1.81%) |
Feb 03, 2022 | 132.09 | 129.39 | 129.94 | 537,690 | -1.85(-1.41%) | |
Feb 02, 2022 | 133.25 | 133.25 | 131.24 | 131.80 | 417,346 | -1.14(-0.86%) |