Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 118.70 | 118.70 | 109.22 | 111.82 | 3,515,517 | -7.08(-5.95%) |
Apr 28, 2022 | 124.13 | 124.13 | 115.15 | 118.90 | 2,080,146 | -3.63(-2.96%) |
Apr 27, 2022 | 122.84 | 124.69 | 122.21 | 122.53 | 1,101,368 | -0.74(-0.60%) |
Apr 26, 2022 | 127.48 | 127.48 | 123.24 | 123.27 | 1,297,662 | -4.89(-3.82%) |
Apr 25, 2022 | 129.28 | 130.10 | 125.66 | 128.16 | 993,206 | -0.84(-0.65%) |
Apr 22, 2022 | 130.52 | 130.86 | 128.25 | 129.00 | 1,264,244 | -2.40(-1.83%) |
Apr 21, 2022 | 136.61 | 137.08 | 130.88 | 131.40 | 857,413 | -3.83(-2.83%) |
Apr 20, 2022 | 139.10 | 139.38 | 135.16 | 135.23 | 1,015,729 | -4.25(-3.05%) |
Apr 19, 2022 | 133.89 | 140.19 | 133.89 | 139.48 | 1,017,743 | +5.97(+4.47%) |
Apr 18, 2022 | 137.45 | 138.00 | 133.43 | 133.51 | 774,968 | -4.53(-3.28%) |
Apr 14, 2022 | 139.91 | 141.08 | 137.98 | 138.04 | 414,528 | -1.96(-1.40%) |
Apr 13, 2022 | 136.94 | 140.09 | 136.72 | 140.00 | 566,294 | +2.67(+1.94%) |
Apr 12, 2022 | 140.21 | 141.55 | 137.20 | 137.33 | 950,838 | -2.40(-1.72%) |
Apr 11, 2022 | 138.93 | 142.51 | 138.71 | 139.73 | 640,455 | +0.72(+0.52%) |
Apr 08, 2022 | 137.30 | 139.62 | 136.01 | 139.01 | 838,414 | +1.43(+1.04%) |
Apr 07, 2022 | 138.99 | 140.04 | 135.43 | 137.58 | 544,615 | -2.03(-1.45%) |
Apr 06, 2022 | 138.07 | 140.32 | 137.06 | 139.61 | 812,383 | +0.98(+0.71%) |
Apr 05, 2022 | 138.87 | 141.21 | 137.68 | 138.63 | 915,132 | -0.57(-0.41%) |
Apr 04, 2022 | 138.37 | 139.67 | 137.79 | 139.20 | 815,992 | +0.37(+0.27%) |
Apr 01, 2022 | 135.94 | 138.97 | 135.15 | 138.83 | 773,582 | +3.51(+2.59%) |
Mar 31, 2022 | 141.27 | 141.27 | 135.32 | 135.32 | 1,134,849 | -5.74(-4.07%) |
Mar 30, 2022 | 140.09 | 141.43 | 139.44 | 141.06 | 643,315 | -0.07(-0.05%) |
Mar 29, 2022 | 139.46 | 141.50 | 139.46 | 141.13 | 757,715 | +2.25(+1.62%) |
Mar 28, 2022 | 137.53 | 139.11 | 136.92 | 138.88 | 840,846 | +1.10(+0.80%) |
Mar 25, 2022 | 138.40 | 139.69 | 135.70 | 137.78 | 596,464 | -0.94(-0.68%) |
Mar 24, 2022 | 139.31 | 141.25 | 138.56 | 138.72 | 943,610 | -0.55(-0.39%) |
Mar 23, 2022 | 141.85 | 142.36 | 139.16 | 139.27 | 817,762 | -3.01(-2.12%) |
Mar 22, 2022 | 140.10 | 142.55 | 140.10 | 142.28 | 811,552 | +2.00(+1.43%) |
Mar 21, 2022 | 141.50 | 142.02 | 139.11 | 140.28 | 1,114,010 | -0.95(-0.67%) |
Mar 18, 2022 | 141.27 | 142.01 | 138.82 | 141.23 | 1,299,701 | -0.72(-0.51%) |
Mar 17, 2022 | 140.20 | 142.06 | 137.95 | 141.95 | 672,307 | +1.63(+1.16%) |
Mar 16, 2022 | 139.41 | 140.34 | 136.12 | 140.32 | 808,383 | +1.16(+0.83%) |
Mar 15, 2022 | 138.38 | 140.14 | 137.80 | 139.16 | 1,187,824 | +1.43(+1.04%) |
Mar 14, 2022 | 138.39 | 141.84 | 137.23 | 137.73 | 1,039,868 | -0.53(-0.38%) |
Mar 11, 2022 | 139.03 | 141.48 | 138.05 | 138.26 | 797,992 | -0.40(-0.29%) |
Mar 10, 2022 | 135.68 | 138.84 | 135.04 | 138.66 | 964,208 | +1.25(+0.91%) |
Mar 09, 2022 | 137.22 | 139.54 | 136.82 | 137.41 | 955,649 | +2.47(+1.83%) |
Mar 08, 2022 | 135.90 | 138.46 | 134.50 | 134.94 | 848,198 | -0.76(-0.56%) |
Mar 07, 2022 | 135.13 | 137.78 | 132.58 | 135.70 | 1,416,339 | -0.13(-0.10%) |
Mar 04, 2022 | 136.87 | 138.27 | 135.43 | 135.83 | 957,351 | -1.94(-1.41%) |
Mar 03, 2022 | 138.44 | 141.30 | 137.01 | 137.77 | 783,938 | -0.52(-0.38%) |
Mar 02, 2022 | 143.66 | 144.62 | 137.70 | 138.29 | 1,566,909 | -5.81(-4.03%) |
Mar 01, 2022 | 146.00 | 147.08 | 143.65 | 144.10 | 677,175 | -2.60(-1.77%) |
Feb 28, 2022 | 145.43 | 148.36 | 145.28 | 146.70 | 1,382,073 | -0.58(-0.39%) |
Feb 25, 2022 | 145.70 | 147.77 | 144.96 | 147.28 | 703,516 | +3.40(+2.36%) |
Feb 24, 2022 | 138.69 | 143.99 | 138.60 | 143.88 | 1,123,754 | +2.55(+1.80%) |
Feb 23, 2022 | 147.09 | 147.09 | 141.16 | 141.33 | 812,118 | -5.53(-3.77%) |
Feb 22, 2022 | 147.16 | 148.80 | 146.20 | 146.86 | 925,780 | -1.42(-0.96%) |
Feb 18, 2022 | 148.28 | 0 | -0.53(-0.36%) | |||
Feb 17, 2022 | 152.65 | 153.13 | 148.04 | 148.81 | 696,978 | -4.59(-2.99%) |
Feb 16, 2022 | 151.97 | 153.71 | 151.21 | 153.40 | 878,146 | +0.19(+0.12%) |
Feb 15, 2022 | 153.16 | 154.36 | 152.59 | 153.21 | 639,941 | +1.18(+0.78%) |
Feb 14, 2022 | 152.09 | 153.34 | 150.73 | 152.03 | 944,231 | -0.34(-0.22%) |
Feb 11, 2022 | 153.60 | 155.63 | 152.11 | 152.37 | 985,096 | -1.71(-1.11%) |
Feb 10, 2022 | 154.55 | 155.60 | 153.41 | 154.08 | 852,147 | -1.72(-1.10%) |
Feb 09, 2022 | 153.50 | 155.98 | 152.85 | 155.80 | 1,416,303 | +3.04(+1.99%) |
Feb 08, 2022 | 152.97 | 154.34 | 152.32 | 152.76 | 1,330,854 | +0.17(+0.11%) |
Feb 07, 2022 | 153.46 | 154.10 | 151.84 | 152.59 | 978,675 | -0.38(-0.25%) |
Feb 04, 2022 | 152.38 | 154.19 | 150.01 | 152.97 | 1,039,442 | -0.03(-0.02%) |
Feb 03, 2022 | 150.83 | 154.55 | 153.00 | 1,146,769 | +1.66(+1.10%) | |
Feb 02, 2022 | 150.70 | 152.05 | 149.50 | 151.34 | 1,045,668 | +0.54(+0.36%) |