Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 142.21 | 145.09 | 138.33 | 138.73 | 113,383 | -4.54(-3.17%) |
Apr 28, 2022 | 138.13 | 143.77 | 136.07 | 143.26 | 111,357 | +5.18(+3.75%) |
Apr 27, 2022 | 133.94 | 138.38 | 133.94 | 138.09 | 55,668 | +3.77(+2.81%) |
Apr 26, 2022 | 129.71 | 135.49 | 128.89 | 134.31 | 119,272 | +4.52(+3.48%) |
Apr 25, 2022 | 129.69 | 130.75 | 127.99 | 129.80 | 38,664 | -1.06(-0.81%) |
Apr 22, 2022 | 132.60 | 132.60 | 129.60 | 130.85 | 50,745 | -0.69(-0.52%) |
Apr 21, 2022 | 134.83 | 135.17 | 131.11 | 131.54 | 47,436 | -1.95(-1.46%) |
Apr 20, 2022 | 137.52 | 137.52 | 132.88 | 133.49 | 30,430 | -2.75(-2.02%) |
Apr 19, 2022 | 134.21 | 136.71 | 133.12 | 136.24 | 41,588 | +2.62(+1.96%) |
Apr 18, 2022 | 136.28 | 136.75 | 132.99 | 133.61 | 41,156 | -3.31(-2.42%) |
Apr 14, 2022 | 139.67 | 140.78 | 136.92 | 136.92 | 34,081 | -1.98(-1.43%) |
Apr 13, 2022 | 138.46 | 139.53 | 137.62 | 138.91 | 41,139 | +1.56(+1.14%) |
Apr 12, 2022 | 136.77 | 139.11 | 136.03 | 137.35 | 37,668 | +1.89(+1.40%) |
Apr 11, 2022 | 135.36 | 136.82 | 134.86 | 135.45 | 54,907 | -1.43(-1.05%) |
Apr 08, 2022 | 140.97 | 140.97 | 136.61 | 136.89 | 42,887 | -3.56(-2.54%) |
Apr 07, 2022 | 142.46 | 142.46 | 139.99 | 140.45 | 86,705 | -2.06(-1.44%) |
Apr 06, 2022 | 145.74 | 145.99 | 141.97 | 142.51 | 57,340 | -4.02(-2.75%) |
Apr 05, 2022 | 147.26 | 149.16 | 146.52 | 146.53 | 63,583 | -1.63(-1.10%) |
Apr 04, 2022 | 146.73 | 149.75 | 146.56 | 148.16 | 33,892 | +0.40(+0.27%) |
Apr 01, 2022 | 146.85 | 150.86 | 146.24 | 147.76 | 67,512 | +2.33(+1.60%) |
Mar 31, 2022 | 141.32 | 147.35 | 141.32 | 145.44 | 148,209 | +3.37(+2.37%) |
Mar 30, 2022 | 138.65 | 142.20 | 138.65 | 142.06 | 62,353 | +2.16(+1.54%) |
Mar 29, 2022 | 138.35 | 140.01 | 135.85 | 139.91 | 93,361 | +4.02(+2.96%) |
Mar 28, 2022 | 138.23 | 138.28 | 135.19 | 135.88 | 86,596 | -1.27(-0.93%) |
Mar 25, 2022 | 139.30 | 139.30 | 135.29 | 137.16 | 60,310 | -0.86(-0.63%) |
Mar 24, 2022 | 133.68 | 138.03 | 132.60 | 138.02 | 42,728 | +5.38(+4.06%) |
Mar 23, 2022 | 132.46 | 132.64 | 130.30 | 132.64 | 52,358 | +0.21(+0.16%) |
Mar 22, 2022 | 130.36 | 133.00 | 128.99 | 132.43 | 57,509 | +3.37(+2.61%) |
Mar 21, 2022 | 126.41 | 129.88 | 126.41 | 129.06 | 42,326 | +1.38(+1.08%) |
Mar 18, 2022 | 121.33 | 128.18 | 120.28 | 127.68 | 156,725 | +5.94(+4.88%) |
Mar 17, 2022 | 121.53 | 122.62 | 120.00 | 121.74 | 71,408 | -0.12(-0.10%) |
Mar 16, 2022 | 122.01 | 123.82 | 120.39 | 121.86 | 99,455 | +1.65(+1.37%) |
Mar 15, 2022 | 117.28 | 121.08 | 116.77 | 120.21 | 140,496 | +4.30(+3.71%) |
Mar 14, 2022 | 114.63 | 116.01 | 114.22 | 115.90 | 79,618 | +2.07(+1.82%) |
Mar 11, 2022 | 116.43 | 116.78 | 113.69 | 113.83 | 42,227 | -1.42(-1.23%) |
Mar 10, 2022 | 113.14 | 116.47 | 113.14 | 115.25 | 54,879 | -0.77(-0.66%) |
Mar 09, 2022 | 110.68 | 117.39 | 110.68 | 116.01 | 79,982 | +7.41(+6.82%) |
Mar 08, 2022 | 112.26 | 113.15 | 107.62 | 108.61 | 133,536 | -3.36(-3.00%) |
Mar 07, 2022 | 120.12 | 120.12 | 111.46 | 111.96 | 60,770 | -8.43(-7.01%) |
Mar 04, 2022 | 121.27 | 121.91 | 118.15 | 120.40 | 47,433 | -2.46(-2.00%) |
Mar 03, 2022 | 128.50 | 128.50 | 122.36 | 122.86 | 57,194 | -4.96(-3.88%) |
Mar 02, 2022 | 127.03 | 129.43 | 127.02 | 127.82 | 91,554 | -0.61(-0.48%) |
Mar 01, 2022 | 130.65 | 130.65 | 127.00 | 128.43 | 70,048 | -3.52(-2.67%) |
Feb 28, 2022 | 128.46 | 132.06 | 127.21 | 131.95 | 79,596 | +2.23(+1.72%) |
Feb 25, 2022 | 128.18 | 130.32 | 128.32 | 129.72 | 52,742 | +2.62(+2.07%) |
Feb 24, 2022 | 126.77 | 127.20 | 121.89 | 127.10 | 58,387 | -3.08(-2.37%) |
Feb 23, 2022 | 137.94 | 137.94 | 129.76 | 130.18 | 65,131 | -7.33(-5.33%) |
Feb 22, 2022 | 137.75 | 138.37 | 133.34 | 137.52 | 68,838 | -2.27(-1.63%) |
Feb 18, 2022 | 139.79 | 0 | +2.06(+1.49%) | |||
Feb 17, 2022 | 137.95 | 138.55 | 136.58 | 137.73 | 145,958 | -0.81(-0.59%) |
Feb 16, 2022 | 135.34 | 138.91 | 135.34 | 138.55 | 47,448 | +2.53(+1.86%) |
Feb 15, 2022 | 132.73 | 136.99 | 132.73 | 136.02 | 36,357 | +4.05(+3.07%) |
Feb 14, 2022 | 131.72 | 132.16 | 130.13 | 131.97 | 62,544 | +0.08(+0.06%) |
Feb 11, 2022 | 133.79 | 136.92 | 131.72 | 131.89 | 112,499 | -1.29(-0.97%) |
Feb 10, 2022 | 132.04 | 134.70 | 131.75 | 133.18 | 69,884 | +0.56(+0.42%) |
Feb 09, 2022 | 131.31 | 132.93 | 130.81 | 132.62 | 174,444 | +1.97(+1.51%) |
Feb 08, 2022 | 125.02 | 131.68 | 125.02 | 130.64 | 69,335 | +4.72(+3.75%) |
Feb 07, 2022 | 126.37 | 127.13 | 125.56 | 125.93 | 13,439 | +0.06(+0.05%) |
Feb 04, 2022 | 125.11 | 126.94 | 123.67 | 125.86 | 43,752 | +0.51(+0.41%) |
Feb 03, 2022 | 124.55 | 127.18 | 125.35 | 49,543 | -0.31(-0.25%) | |
Feb 02, 2022 | 125.19 | 125.86 | 123.97 | 125.66 | 34,034 | +0.42(+0.34%) |