Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 127.67 | 131.93 | 124.65 | 125.23 | 478,513 | -4.22(-3.26%) |
Apr 28, 2022 | 126.17 | 130.73 | 123.31 | 129.44 | 559,481 | +5.79(+4.69%) |
Apr 27, 2022 | 122.68 | 128.64 | 122.68 | 123.65 | 329,654 | -0.69(-0.55%) |
Apr 26, 2022 | 129.98 | 130.03 | 122.55 | 124.33 | 524,141 | -6.98(-5.32%) |
Apr 25, 2022 | 128.56 | 131.61 | 127.33 | 131.31 | 406,130 | +1.23(+0.94%) |
Apr 22, 2022 | 132.35 | 135.29 | 129.62 | 130.09 | 428,165 | -2.36(-1.78%) |
Apr 21, 2022 | 142.57 | 143.36 | 131.64 | 132.45 | 827,070 | -9.24(-6.52%) |
Apr 20, 2022 | 148.34 | 149.40 | 141.20 | 141.69 | 258,241 | -5.27(-3.59%) |
Apr 19, 2022 | 143.87 | 148.50 | 142.87 | 146.96 | 429,819 | +3.18(+2.21%) |
Apr 18, 2022 | 142.16 | 144.91 | 140.60 | 143.78 | 411,181 | +0.72(+0.51%) |
Apr 14, 2022 | 149.95 | 150.25 | 142.81 | 143.06 | 261,735 | -6.42(-4.30%) |
Apr 13, 2022 | 147.87 | 151.04 | 147.52 | 149.48 | 360,336 | +1.62(+1.09%) |
Apr 12, 2022 | 149.51 | 152.60 | 147.12 | 147.86 | 267,941 | +1.78(+1.22%) |
Apr 11, 2022 | 148.81 | 151.87 | 145.78 | 146.08 | 312,931 | -5.08(-3.36%) |
Apr 08, 2022 | 154.45 | 156.20 | 150.73 | 151.16 | 296,123 | -3.88(-2.50%) |
Apr 07, 2022 | 156.58 | 160.28 | 152.10 | 155.04 | 298,236 | -2.36(-1.50%) |
Apr 06, 2022 | 157.13 | 160.36 | 154.90 | 157.40 | 343,879 | -2.69(-1.68%) |
Apr 05, 2022 | 165.18 | 165.27 | 159.94 | 160.09 | 450,463 | -5.63(-3.40%) |
Apr 04, 2022 | 165.59 | 168.02 | 163.52 | 165.72 | 315,441 | +1.61(+0.98%) |
Apr 01, 2022 | 164.75 | 167.08 | 161.85 | 164.11 | 347,976 | +0.43(+0.26%) |
Mar 31, 2022 | 167.15 | 169.92 | 163.49 | 163.68 | 327,372 | -2.62(-1.57%) |
Mar 30, 2022 | 170.63 | 172.16 | 165.54 | 166.29 | 370,010 | -5.81(-3.38%) |
Mar 29, 2022 | 168.07 | 172.95 | 166.31 | 172.11 | 393,658 | +5.71(+3.43%) |
Mar 28, 2022 | 165.25 | 167.49 | 161.79 | 166.40 | 230,927 | +1.01(+0.61%) |
Mar 25, 2022 | 165.61 | 168.32 | 163.24 | 165.39 | 264,606 | -0.64(-0.38%) |
Mar 24, 2022 | 161.24 | 166.31 | 159.17 | 166.03 | 549,530 | +6.66(+4.18%) |
Mar 23, 2022 | 161.24 | 163.11 | 158.82 | 159.37 | 258,679 | -3.34(-2.05%) |
Mar 22, 2022 | 160.36 | 163.92 | 159.91 | 162.72 | 250,906 | +1.32(+0.82%) |
Mar 21, 2022 | 161.34 | 164.20 | 159.02 | 161.39 | 327,601 | -1.42(-0.87%) |
Mar 18, 2022 | 157.20 | 163.54 | 155.89 | 162.81 | 719,306 | +5.21(+3.30%) |
Mar 17, 2022 | 156.55 | 158.05 | 155.02 | 157.61 | 330,737 | +0.63(+0.40%) |
Mar 16, 2022 | 151.93 | 157.20 | 150.34 | 156.98 | 477,440 | +6.08(+4.03%) |
Mar 15, 2022 | 143.78 | 151.07 | 142.78 | 150.90 | 370,258 | +7.33(+5.10%) |
Mar 14, 2022 | 152.06 | 152.96 | 141.07 | 143.57 | 464,351 | -9.86(-6.43%) |
Mar 11, 2022 | 159.97 | 162.22 | 153.27 | 153.44 | 387,517 | -5.42(-3.41%) |
Mar 10, 2022 | 156.61 | 160.97 | 154.67 | 158.86 | 322,148 | -0.62(-0.39%) |
Mar 09, 2022 | 161.37 | 162.43 | 156.75 | 159.47 | 403,486 | +0.89(+0.56%) |
Mar 08, 2022 | 152.84 | 163.91 | 151.67 | 158.58 | 581,200 | +6.74(+4.44%) |
Mar 07, 2022 | 153.80 | 158.86 | 151.82 | 151.84 | 664,374 | -0.87(-0.57%) |
Mar 04, 2022 | 152.55 | 154.26 | 149.39 | 152.71 | 376,628 | +0.16(+0.10%) |
Mar 03, 2022 | 156.25 | 156.90 | 151.50 | 152.56 | 190,608 | -3.09(-1.99%) |
Mar 02, 2022 | 151.39 | 157.83 | 150.94 | 155.65 | 418,648 | +4.75(+3.15%) |
Mar 01, 2022 | 151.44 | 153.67 | 149.00 | 150.90 | 452,009 | -0.68(-0.45%) |
Feb 28, 2022 | 152.68 | 156.70 | 148.23 | 151.58 | 468,340 | -2.74(-1.78%) |
Feb 25, 2022 | 157.16 | 155.57 | 151.52 | 154.32 | 795,319 | -5.35(-3.35%) |
Feb 24, 2022 | 130.24 | 161.21 | 125.45 | 159.67 | 1,427,890 | +29.55(+22.71%) |
Feb 23, 2022 | 135.66 | 137.73 | 130.02 | 130.12 | 776,147 | -2.86(-2.15%) |
Feb 22, 2022 | 133.19 | 138.56 | 131.92 | 132.98 | 634,023 | -1.68(-1.25%) |
Feb 18, 2022 | 134.66 | 0 | -1.82(-1.33%) | |||
Feb 17, 2022 | 142.32 | 143.57 | 136.09 | 136.48 | 382,835 | -8.68(-5.98%) |
Feb 16, 2022 | 144.42 | 145.79 | 140.64 | 145.16 | 274,891 | -0.60(-0.41%) |
Feb 15, 2022 | 141.54 | 146.09 | 141.22 | 145.76 | 337,526 | +7.31(+5.28%) |
Feb 14, 2022 | 138.11 | 143.02 | 136.61 | 138.45 | 350,185 | -0.09(-0.06%) |
Feb 11, 2022 | 144.44 | 146.68 | 137.63 | 138.53 | 336,738 | -5.43(-3.77%) |
Feb 10, 2022 | 144.18 | 150.86 | 142.73 | 143.97 | 364,510 | -4.86(-3.27%) |
Feb 09, 2022 | 146.37 | 148.90 | 144.41 | 148.83 | 264,543 | +5.22(+3.63%) |
Feb 08, 2022 | 140.77 | 144.18 | 140.07 | 143.61 | 276,290 | +2.54(+1.80%) |
Feb 07, 2022 | 141.69 | 144.82 | 140.78 | 141.07 | 240,224 | -0.08(-0.06%) |
Feb 04, 2022 | 137.77 | 141.95 | 136.13 | 141.15 | 621,711 | +2.88(+2.08%) |
Feb 03, 2022 | 144.64 | 138.00 | 138.27 | 556,674 | -11.00(-7.37%) | |
Feb 02, 2022 | 150.10 | 150.69 | 145.65 | 149.27 | 405,019 | -0.45(-0.30%) |