Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 139.57 | 141.25 | 134.11 | 134.66 | 2,737,540 | -6.79(-4.80%) |
Apr 28, 2022 | 135.96 | 141.47 | 135.96 | 141.45 | 2,853,910 | +7.58(+5.66%) |
Apr 27, 2022 | 129.09 | 135.16 | 129.09 | 133.87 | 2,382,663 | +5.04(+3.91%) |
Apr 26, 2022 | 131.68 | 132.34 | 128.30 | 128.83 | 1,289,621 | -4.60(-3.45%) |
Apr 25, 2022 | 131.39 | 133.73 | 128.15 | 133.43 | 1,737,171 | +1.27(+0.96%) |
Apr 22, 2022 | 138.74 | 138.81 | 131.82 | 132.16 | 1,919,829 | -7.43(-5.32%) |
Apr 21, 2022 | 142.64 | 143.38 | 139.00 | 139.59 | 1,304,471 | -1.48(-1.05%) |
Apr 20, 2022 | 143.26 | 144.22 | 140.98 | 141.08 | 1,487,132 | -1.07(-0.75%) |
Apr 19, 2022 | 138.32 | 142.72 | 138.02 | 142.15 | 1,574,646 | +4.32(+3.13%) |
Apr 18, 2022 | 137.60 | 140.65 | 136.79 | 137.83 | 1,290,908 | +0.25(+0.19%) |
Apr 14, 2022 | 136.28 | 139.59 | 136.14 | 137.58 | 1,851,177 | +1.86(+1.37%) |
Apr 13, 2022 | 131.22 | 136.22 | 131.22 | 135.72 | 1,346,881 | +2.94(+2.21%) |
Apr 12, 2022 | 134.25 | 135.34 | 131.81 | 132.78 | 1,425,023 | -1.12(-0.84%) |
Apr 11, 2022 | 131.73 | 134.87 | 131.39 | 133.90 | 1,223,154 | +1.28(+0.96%) |
Apr 08, 2022 | 131.78 | 133.94 | 130.78 | 132.62 | 1,528,215 | +0.30(+0.22%) |
Apr 07, 2022 | 135.76 | 135.77 | 130.21 | 132.33 | 2,370,634 | -4.22(-3.09%) |
Apr 06, 2022 | 135.83 | 137.33 | 134.10 | 136.54 | 2,190,106 | -0.48(-0.35%) |
Apr 05, 2022 | 138.40 | 139.04 | 136.50 | 137.03 | 1,683,490 | -1.09(-0.79%) |
Apr 04, 2022 | 137.42 | 139.19 | 137.37 | 138.12 | 1,705,246 | +0.71(+0.52%) |
Apr 01, 2022 | 135.54 | 137.56 | 134.26 | 137.41 | 1,573,043 | +2.89(+2.15%) |
Mar 31, 2022 | 134.47 | 136.72 | 133.50 | 134.52 | 1,830,417 | -0.67(-0.49%) |
Mar 30, 2022 | 137.23 | 137.88 | 133.71 | 135.19 | 1,971,336 | -2.82(-2.04%) |
Mar 29, 2022 | 136.40 | 139.16 | 135.65 | 138.01 | 2,068,680 | +4.80(+3.60%) |
Mar 28, 2022 | 133.76 | 134.03 | 131.15 | 133.21 | 1,434,491 | -0.67(-0.50%) |
Mar 25, 2022 | 133.33 | 134.04 | 132.44 | 133.88 | 1,776,184 | +1.24(+0.93%) |
Mar 24, 2022 | 131.90 | 133.11 | 131.31 | 132.64 | 1,137,036 | +0.68(+0.51%) |
Mar 23, 2022 | 133.32 | 134.21 | 131.50 | 131.96 | 1,633,280 | -2.66(-1.98%) |
Mar 22, 2022 | 133.01 | 136.04 | 132.80 | 134.63 | 1,787,050 | +2.51(+1.90%) |
Mar 21, 2022 | 132.70 | 133.05 | 130.98 | 132.12 | 1,818,256 | -0.59(-0.44%) |
Mar 18, 2022 | 130.73 | 132.88 | 130.03 | 132.71 | 3,247,236 | +1.54(+1.18%) |
Mar 17, 2022 | 129.29 | 131.22 | 128.12 | 131.17 | 1,702,910 | -0.12(-0.09%) |
Mar 16, 2022 | 128.44 | 131.32 | 127.69 | 131.28 | 1,535,174 | +4.96(+3.93%) |
Mar 15, 2022 | 125.82 | 127.30 | 124.01 | 126.32 | 1,556,979 | +1.39(+1.11%) |
Mar 14, 2022 | 125.41 | 127.47 | 124.07 | 124.93 | 1,217,807 | +0.10(+0.08%) |
Mar 11, 2022 | 126.69 | 126.69 | 124.46 | 124.84 | 1,150,556 | -0.13(-0.10%) |
Mar 10, 2022 | 122.62 | 125.35 | 122.62 | 124.96 | 1,165,724 | -0.72(-0.57%) |
Mar 09, 2022 | 124.50 | 126.17 | 123.86 | 125.68 | 1,406,473 | +4.80(+3.97%) |
Mar 08, 2022 | 119.42 | 124.67 | 118.70 | 120.88 | 2,070,308 | +0.55(+0.46%) |
Mar 07, 2022 | 125.30 | 125.54 | 120.28 | 120.33 | 2,687,649 | -5.28(-4.20%) |
Mar 04, 2022 | 127.33 | 128.28 | 123.04 | 125.61 | 2,963,654 | -2.40(-1.88%) |
Mar 03, 2022 | 133.85 | 134.14 | 127.28 | 128.02 | 2,120,785 | -5.24(-3.93%) |
Mar 02, 2022 | 126.26 | 133.77 | 126.26 | 133.25 | 2,859,980 | +6.77(+5.35%) |
Mar 01, 2022 | 130.13 | 131.66 | 125.33 | 126.49 | 2,327,790 | -4.37(-3.34%) |
Feb 28, 2022 | 132.41 | 133.48 | 128.99 | 130.86 | 3,174,412 | -4.13(-3.06%) |
Feb 25, 2022 | 132.92 | 135.81 | 132.50 | 134.99 | 1,766,578 | +2.08(+1.56%) |
Feb 24, 2022 | 127.35 | 133.13 | 126.07 | 132.91 | 3,769,115 | +1.91(+1.46%) |
Feb 23, 2022 | 133.73 | 134.42 | 130.69 | 131.00 | 1,936,361 | -2.45(-1.84%) |
Feb 22, 2022 | 132.74 | 134.79 | 131.84 | 133.45 | 2,398,403 | -0.59(-0.44%) |
Feb 18, 2022 | 134.04 | 0 | -1.17(-0.86%) | |||
Feb 17, 2022 | 139.77 | 140.27 | 135.05 | 135.21 | 2,377,500 | -6.36(-4.49%) |
Feb 16, 2022 | 140.89 | 142.22 | 139.74 | 141.56 | 2,197,988 | +0.34(+0.24%) |
Feb 15, 2022 | 143.08 | 144.58 | 140.19 | 141.22 | 3,224,480 | -2.96(-2.05%) |
Feb 14, 2022 | 143.95 | 145.72 | 142.88 | 144.19 | 1,865,666 | +0.25(+0.18%) |
Feb 11, 2022 | 143.70 | 147.31 | 143.16 | 143.93 | 2,192,781 | +1.15(+0.80%) |
Feb 10, 2022 | 139.85 | 150.10 | 139.35 | 142.78 | 2,974,026 | -0.82(-0.57%) |
Feb 09, 2022 | 143.51 | 145.34 | 142.52 | 143.61 | 2,544,021 | +2.31(+1.63%) |
Feb 08, 2022 | 141.66 | 141.81 | 137.65 | 141.30 | 3,170,698 | -2.80(-1.94%) |
Feb 07, 2022 | 143.63 | 145.49 | 141.64 | 144.10 | 1,957,187 | +1.06(+0.74%) |
Feb 04, 2022 | 140.39 | 144.00 | 139.70 | 143.04 | 2,371,978 | +1.24(+0.87%) |
Feb 03, 2022 | 145.82 | 141.59 | 141.80 | 2,370,281 | -6.18(-4.18%) | |
Feb 02, 2022 | 149.13 | 150.07 | 146.70 | 147.98 | 2,084,903 | -0.78(-0.52%) |