Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 142.14 | 142.83 | 138.41 | 138.41 | 17,152 | -3.47(-2.45%) |
Apr 28, 2022 | 141.20 | 142.69 | 139.01 | 141.88 | 13,902 | +2.42(+1.73%) |
Apr 27, 2022 | 139.70 | 141.15 | 138.71 | 139.46 | 8,422 | +0.47(+0.34%) |
Apr 26, 2022 | 143.94 | 143.94 | 138.99 | 138.99 | 6,664 | -5.38(-3.73%) |
Apr 25, 2022 | 142.74 | 144.37 | 142.21 | 144.37 | 3,594 | +0.12(+0.08%) |
Apr 22, 2022 | 146.83 | 146.85 | 143.88 | 144.25 | 18,568 | -2.89(-1.96%) |
Apr 21, 2022 | 152.01 | 152.01 | 146.96 | 147.14 | 6,637 | -1.67(-1.12%) |
Apr 20, 2022 | 149.85 | 150.02 | 148.81 | 148.81 | 6,207 | -0.56(-0.37%) |
Apr 19, 2022 | 146.20 | 149.82 | 146.20 | 149.37 | 143,449 | +2.66(+1.81%) |
Apr 18, 2022 | 146.29 | 147.40 | 145.84 | 146.71 | 6,066 | -0.15(-0.10%) |
Apr 14, 2022 | 148.04 | 148.04 | 146.70 | 146.86 | 21,334 | -1.38(-0.93%) |
Apr 13, 2022 | 145.27 | 148.29 | 145.27 | 148.24 | 6,417 | +2.56(+1.76%) |
Apr 12, 2022 | 147.00 | 148.30 | 145.46 | 145.68 | 13,254 | +0.19(+0.13%) |
Apr 11, 2022 | 146.47 | 146.61 | 145.36 | 145.50 | 10,322 | -2.58(-1.74%) |
Apr 08, 2022 | 148.02 | 149.16 | 147.53 | 148.07 | 3,766 | -1.34(-0.90%) |
Apr 07, 2022 | 149.12 | 149.88 | 148.31 | 149.42 | 1,440 | +0.04(+0.03%) |
Apr 06, 2022 | 150.80 | 150.80 | 148.09 | 149.38 | 7,938 | -3.54(-2.31%) |
Apr 05, 2022 | 155.87 | 155.87 | 152.92 | 152.92 | 9,881 | -3.51(-2.24%) |
Apr 04, 2022 | 154.87 | 156.53 | 154.82 | 156.43 | 15,931 | +2.97(+1.94%) |
Apr 01, 2022 | 154.09 | 154.33 | 152.71 | 153.45 | 15,395 | +0.19(+0.13%) |
Mar 31, 2022 | 154.42 | 154.59 | 153.03 | 153.26 | 15,011 | -2.99(-1.91%) |
Mar 30, 2022 | 157.67 | 157.72 | 156.25 | 156.25 | 2,312 | -2.26(-1.43%) |
Mar 29, 2022 | 158.01 | 158.53 | 157.61 | 158.52 | 5,315 | +4.18(+2.71%) |
Mar 28, 2022 | 153.54 | 154.34 | 153.54 | 154.34 | 952 | +2.47(+1.62%) |
Mar 25, 2022 | 152.27 | 152.27 | 151.63 | 151.87 | 879 | -0.51(-0.34%) |
Mar 24, 2022 | 152.04 | 152.52 | 150.73 | 152.38 | 5,098 | +1.03(+0.68%) |
Mar 23, 2022 | 152.37 | 153.31 | 151.35 | 151.35 | 10,201 | -2.30(-1.50%) |
Mar 22, 2022 | 151.00 | 153.97 | 151.00 | 153.65 | 10,279 | +3.61(+2.40%) |
Mar 21, 2022 | 151.40 | 151.67 | 149.39 | 150.05 | 4,836 | -2.11(-1.39%) |
Mar 18, 2022 | 148.35 | 152.19 | 148.35 | 152.15 | 3,216 | +3.05(+2.04%) |
Mar 17, 2022 | 147.15 | 149.10 | 146.31 | 149.10 | 5,142 | +0.86(+0.58%) |
Mar 16, 2022 | 144.65 | 148.24 | 143.98 | 148.24 | 12,723 | +8.03(+5.73%) |
Mar 15, 2022 | 137.67 | 140.29 | 137.41 | 140.21 | 5,789 | +3.31(+2.41%) |
Mar 14, 2022 | 139.02 | 139.23 | 136.59 | 136.91 | 4,653 | -1.82(-1.31%) |
Mar 11, 2022 | 143.13 | 143.13 | 138.73 | 138.73 | 5,574 | -3.06(-2.16%) |
Mar 10, 2022 | 141.32 | 141.79 | 140.28 | 141.79 | 2,488 | -1.72(-1.20%) |
Mar 09, 2022 | 142.09 | 144.03 | 141.90 | 143.52 | 22,076 | +6.08(+4.42%) |
Mar 08, 2022 | 137.44 | 140.78 | 136.16 | 137.44 | 27,756 | +0.14(+0.10%) |
Mar 07, 2022 | 143.28 | 143.44 | 137.16 | 137.30 | 31,247 | -6.69(-4.64%) |
Mar 04, 2022 | 145.31 | 145.38 | 143.07 | 143.99 | 15,223 | -4.02(-2.72%) |
Mar 03, 2022 | 151.96 | 151.96 | 147.59 | 148.01 | 39,071 | -3.62(-2.39%) |
Mar 02, 2022 | 150.23 | 152.01 | 149.94 | 151.62 | 8,737 | +2.35(+1.57%) |
Mar 01, 2022 | 151.93 | 151.96 | 148.63 | 149.27 | 24,473 | -3.77(-2.46%) |
Feb 28, 2022 | 152.02 | 153.60 | 151.10 | 153.05 | 13,776 | -0.26(-0.17%) |
Feb 25, 2022 | 151.12 | 153.76 | 150.50 | 153.31 | 9,178 | +2.99(+1.99%) |
Feb 24, 2022 | 143.22 | 150.50 | 142.76 | 150.32 | 37,941 | +0.66(+0.44%) |
Feb 23, 2022 | 154.02 | 154.02 | 149.66 | 149.66 | 1,019,553 | -3.59(-2.34%) |
Feb 22, 2022 | 155.43 | 155.61 | 152.06 | 153.25 | 26,641 | -4.60(-2.92%) |
Feb 18, 2022 | 157.85 | 0 | -1.61(-1.01%) | |||
Feb 17, 2022 | 161.71 | 162.20 | 159.46 | 159.46 | 3,493 | -3.57(-2.19%) |
Feb 16, 2022 | 161.80 | 163.38 | 161.57 | 163.03 | 3,575 | +0.19(+0.12%) |
Feb 15, 2022 | 162.41 | 162.84 | 161.81 | 162.84 | 2,878 | +3.99(+2.51%) |
Feb 14, 2022 | 158.59 | 160.01 | 158.14 | 158.85 | 5,078 | -0.30(-0.19%) |
Feb 11, 2022 | 163.00 | 163.00 | 158.75 | 159.15 | 9,842 | -3.89(-2.39%) |
Feb 10, 2022 | 163.03 | 165.49 | 162.93 | 163.04 | 2,703 | -3.28(-1.97%) |
Feb 09, 2022 | 165.80 | 166.54 | 165.80 | 166.32 | 3,554 | +2.88(+1.76%) |
Feb 08, 2022 | 160.92 | 163.48 | 160.92 | 163.44 | 3,768 | +2.14(+1.33%) |
Feb 07, 2022 | 161.88 | 162.78 | 161.21 | 161.30 | 12,079 | -0.94(-0.58%) |
Feb 04, 2022 | 160.79 | 163.02 | 160.34 | 162.24 | 10,734 | +1.83(+1.14%) |
Feb 03, 2022 | 161.21 | 161.94 | 159.92 | 160.41 | 6,226 | -3.28(-2.00%) |
Feb 02, 2022 | 165.35 | 165.35 | 163.01 | 163.68 | 13,351 | -0.72(-0.43%) |