Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 140.38 | 143.05 | 137.01 | 137.69 | 257,190 | -4.30(-3.03%) |
Apr 28, 2022 | 141.90 | 143.59 | 138.13 | 141.99 | 283,201 | +1.90(+1.35%) |
Apr 27, 2022 | 140.40 | 142.73 | 138.93 | 140.09 | 334,035 | -0.35(-0.25%) |
Apr 26, 2022 | 144.36 | 145.01 | 140.39 | 140.44 | 248,511 | -5.02(-3.45%) |
Apr 25, 2022 | 143.60 | 145.64 | 141.65 | 145.46 | 288,849 | +0.87(+0.60%) |
Apr 22, 2022 | 147.99 | 148.01 | 144.29 | 144.59 | 238,846 | -3.40(-2.30%) |
Apr 21, 2022 | 154.61 | 154.89 | 147.20 | 147.99 | 241,927 | -3.57(-2.35%) |
Apr 20, 2022 | 152.33 | 153.97 | 150.88 | 151.56 | 193,782 | +1.00(+0.66%) |
Apr 19, 2022 | 147.49 | 151.04 | 147.49 | 150.56 | 210,556 | +2.66(+1.80%) |
Apr 18, 2022 | 147.02 | 148.68 | 145.19 | 147.90 | 213,961 | +0.88(+0.60%) |
Apr 14, 2022 | 151.65 | 153.07 | 146.87 | 147.02 | 262,373 | -4.00(-2.65%) |
Apr 13, 2022 | 149.63 | 151.25 | 146.49 | 151.03 | 594,556 | +2.87(+1.94%) |
Apr 12, 2022 | 151.15 | 154.04 | 147.14 | 148.16 | 603,728 | -2.19(-1.46%) |
Apr 11, 2022 | 151.99 | 154.22 | 149.57 | 150.35 | 255,193 | -2.63(-1.72%) |
Apr 08, 2022 | 155.74 | 157.00 | 152.87 | 152.99 | 238,208 | -2.42(-1.56%) |
Apr 07, 2022 | 153.47 | 158.94 | 153.42 | 155.41 | 301,263 | +1.89(+1.23%) |
Apr 06, 2022 | 161.18 | 161.18 | 153.32 | 153.52 | 782,847 | -9.03(-5.56%) |
Apr 05, 2022 | 165.35 | 166.16 | 162.40 | 162.55 | 296,216 | -2.49(-1.51%) |
Apr 04, 2022 | 165.58 | 167.15 | 164.30 | 165.05 | 207,313 | -0.23(-0.14%) |
Apr 01, 2022 | 162.98 | 165.89 | 162.58 | 165.27 | 224,275 | +2.21(+1.36%) |
Mar 31, 2022 | 165.09 | 167.66 | 162.93 | 163.06 | 232,319 | -1.98(-1.20%) |
Mar 30, 2022 | 166.79 | 167.38 | 164.13 | 165.04 | 155,055 | -1.64(-0.98%) |
Mar 29, 2022 | 164.31 | 168.01 | 162.68 | 166.68 | 214,223 | +4.71(+2.91%) |
Mar 28, 2022 | 161.21 | 162.45 | 159.84 | 161.97 | 168,599 | +0.91(+0.56%) |
Mar 25, 2022 | 162.27 | 163.08 | 160.41 | 161.06 | 170,212 | -1.67(-1.03%) |
Mar 24, 2022 | 162.29 | 163.04 | 160.65 | 162.73 | 175,139 | +1.06(+0.65%) |
Mar 23, 2022 | 162.66 | 164.94 | 160.22 | 161.68 | 185,026 | -1.61(-0.99%) |
Mar 22, 2022 | 164.38 | 165.15 | 161.24 | 163.29 | 208,781 | -1.47(-0.89%) |
Mar 21, 2022 | 164.53 | 166.67 | 163.02 | 164.76 | 203,487 | -1.09(-0.66%) |
Mar 18, 2022 | 163.41 | 166.45 | 161.62 | 165.85 | 542,533 | +2.69(+1.65%) |
Mar 17, 2022 | 161.06 | 164.51 | 159.24 | 163.16 | 219,483 | +1.70(+1.05%) |
Mar 16, 2022 | 159.58 | 162.29 | 157.24 | 161.46 | 288,432 | +2.16(+1.36%) |
Mar 15, 2022 | 158.01 | 159.41 | 156.25 | 159.29 | 145,446 | +2.76(+1.76%) |
Mar 14, 2022 | 157.46 | 158.71 | 154.52 | 156.53 | 224,725 | -0.46(-0.29%) |
Mar 11, 2022 | 158.93 | 162.58 | 155.42 | 156.99 | 418,968 | -0.73(-0.46%) |
Mar 10, 2022 | 153.88 | 158.05 | 153.88 | 157.72 | 211,666 | +0.10(+0.06%) |
Mar 09, 2022 | 154.09 | 158.47 | 151.72 | 157.62 | 470,020 | +6.83(+4.53%) |
Mar 08, 2022 | 155.69 | 155.69 | 150.32 | 150.79 | 294,882 | -5.74(-3.67%) |
Mar 07, 2022 | 159.13 | 159.13 | 155.81 | 156.53 | 204,199 | -1.61(-1.02%) |
Mar 04, 2022 | 154.79 | 158.34 | 153.24 | 158.15 | 193,478 | +1.37(+0.88%) |
Mar 03, 2022 | 158.16 | 158.51 | 155.42 | 156.77 | 168,202 | -0.47(-0.30%) |
Mar 02, 2022 | 155.01 | 159.42 | 153.16 | 157.24 | 316,865 | +2.96(+1.92%) |
Mar 01, 2022 | 157.62 | 157.92 | 152.57 | 154.28 | 368,776 | -2.68(-1.71%) |
Feb 28, 2022 | 152.89 | 157.37 | 152.85 | 156.96 | 386,920 | +1.67(+1.08%) |
Feb 25, 2022 | 151.41 | 155.90 | 151.04 | 155.29 | 294,954 | +3.59(+2.37%) |
Feb 24, 2022 | 142.78 | 152.04 | 142.61 | 151.70 | 312,134 | +5.11(+3.49%) |
Feb 23, 2022 | 147.09 | 148.07 | 145.66 | 146.59 | 259,535 | +0.30(+0.20%) |
Feb 22, 2022 | 146.16 | 151.11 | 145.16 | 146.29 | 269,193 | -1.06(-0.72%) |
Feb 18, 2022 | 147.35 | 0 | -9.60(-6.12%) | |||
Feb 17, 2022 | 154.02 | 161.74 | 153.26 | 156.95 | 821,503 | +1.01(+0.65%) |
Feb 16, 2022 | 151.69 | 156.77 | 150.27 | 155.94 | 588,614 | +3.11(+2.04%) |
Feb 15, 2022 | 151.55 | 154.69 | 149.61 | 152.83 | 463,824 | +3.15(+2.11%) |
Feb 14, 2022 | 148.48 | 151.15 | 146.69 | 149.67 | 447,774 | +1.62(+1.09%) |
Feb 11, 2022 | 148.20 | 150.28 | 146.44 | 148.05 | 583,319 | +0.57(+0.39%) |
Feb 10, 2022 | 147.48 | 149.33 | 146.81 | 147.48 | 486,292 | -2.99(-1.98%) |
Feb 09, 2022 | 151.83 | 153.25 | 148.50 | 150.46 | 482,454 | -0.44(-0.29%) |
Feb 08, 2022 | 144.76 | 151.29 | 144.76 | 150.91 | 864,017 | +6.39(+4.42%) |
Feb 07, 2022 | 144.83 | 147.54 | 143.92 | 144.52 | 291,149 | -1.29(-0.89%) |
Feb 04, 2022 | 144.51 | 147.87 | 143.04 | 145.81 | 436,642 | +0.74(+0.51%) |
Feb 03, 2022 | 139.37 | 145.07 | 540,170 | +5.93(+4.26%) | ||
Feb 02, 2022 | 138.87 | 140.56 | 137.18 | 139.14 | 339,185 | -0.51(-0.37%) |