Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 127.54 | 128.96 | 125.20 | 125.44 | 136,173 | -3.14(-2.44%) |
Apr 28, 2022 | 127.31 | 129.16 | 125.63 | 128.58 | 97,606 | +2.93(+2.34%) |
Apr 27, 2022 | 125.66 | 127.42 | 125.28 | 125.65 | 156,709 | -0.41(-0.32%) |
Apr 26, 2022 | 128.37 | 128.94 | 126.06 | 126.06 | 116,119 | -3.59(-2.77%) |
Apr 25, 2022 | 128.78 | 129.91 | 124.55 | 129.65 | 116,842 | -0.08(-0.06%) |
Apr 22, 2022 | 134.43 | 135.87 | 129.63 | 129.72 | 151,068 | -5.85(-4.31%) |
Apr 21, 2022 | 136.89 | 137.97 | 134.33 | 135.57 | 157,862 | -0.59(-0.43%) |
Apr 20, 2022 | 133.61 | 136.39 | 133.53 | 136.16 | 144,924 | +3.70(+2.79%) |
Apr 19, 2022 | 129.51 | 132.85 | 129.51 | 132.46 | 111,875 | +3.43(+2.66%) |
Apr 18, 2022 | 128.83 | 129.82 | 128.22 | 129.04 | 114,113 | -0.71(-0.54%) |
Apr 14, 2022 | 130.26 | 132.21 | 129.74 | 129.74 | 137,304 | -0.46(-0.35%) |
Apr 13, 2022 | 127.74 | 130.66 | 127.74 | 130.20 | 110,674 | +1.30(+1.01%) |
Apr 12, 2022 | 130.36 | 132.12 | 128.90 | 128.90 | 134,140 | -1.67(-1.28%) |
Apr 11, 2022 | 129.43 | 131.77 | 129.33 | 130.58 | 144,050 | +0.54(+0.42%) |
Apr 08, 2022 | 128.69 | 130.87 | 128.69 | 130.03 | 145,587 | +1.10(+0.86%) |
Apr 07, 2022 | 129.61 | 129.76 | 126.94 | 128.93 | 162,942 | -0.54(-0.42%) |
Apr 06, 2022 | 127.81 | 130.53 | 127.81 | 129.47 | 162,938 | +0.40(+0.31%) |
Apr 05, 2022 | 129.64 | 131.37 | 128.59 | 129.08 | 181,352 | -1.21(-0.93%) |
Apr 04, 2022 | 134.79 | 135.13 | 129.25 | 130.29 | 239,919 | -4.85(-3.59%) |
Apr 01, 2022 | 133.66 | 135.29 | 132.92 | 135.14 | 245,072 | +2.66(+2.01%) |
Mar 31, 2022 | 132.94 | 134.99 | 132.37 | 132.47 | 157,779 | -0.77(-0.57%) |
Mar 30, 2022 | 133.23 | 134.62 | 132.18 | 133.24 | 181,104 | -0.09(-0.07%) |
Mar 29, 2022 | 132.27 | 134.03 | 131.60 | 133.33 | 167,846 | +2.99(+2.30%) |
Mar 28, 2022 | 131.74 | 131.74 | 129.63 | 130.33 | 129,381 | -1.16(-0.88%) |
Mar 25, 2022 | 129.13 | 131.65 | 129.13 | 131.50 | 116,075 | +2.25(+1.74%) |
Mar 24, 2022 | 128.34 | 129.64 | 127.73 | 129.25 | 126,325 | +1.47(+1.15%) |
Mar 23, 2022 | 129.61 | 130.46 | 127.74 | 127.78 | 153,970 | -2.27(-1.74%) |
Mar 22, 2022 | 129.95 | 131.22 | 129.69 | 130.04 | 181,011 | +1.24(+0.96%) |
Mar 21, 2022 | 129.68 | 129.69 | 128.14 | 128.80 | 139,129 | -0.34(-0.26%) |
Mar 18, 2022 | 128.32 | 129.40 | 127.09 | 129.14 | 319,841 | +0.77(+0.60%) |
Mar 17, 2022 | 126.31 | 128.38 | 125.67 | 128.38 | 116,588 | +1.19(+0.94%) |
Mar 16, 2022 | 124.34 | 127.31 | 123.93 | 127.19 | 178,624 | +5.16(+4.23%) |
Mar 15, 2022 | 123.49 | 125.86 | 120.66 | 122.03 | 261,882 | -0.90(-0.73%) |
Mar 14, 2022 | 124.32 | 125.79 | 122.62 | 122.93 | 143,792 | +0.54(+0.44%) |
Mar 11, 2022 | 124.19 | 124.89 | 122.11 | 122.39 | 121,995 | -0.44(-0.35%) |
Mar 10, 2022 | 122.77 | 124.20 | 121.05 | 122.82 | 168,849 | -1.29(-1.04%) |
Mar 09, 2022 | 123.46 | 125.73 | 123.46 | 124.11 | 243,699 | +3.64(+3.02%) |
Mar 08, 2022 | 119.09 | 123.99 | 118.21 | 120.47 | 204,507 | +2.53(+2.14%) |
Mar 07, 2022 | 120.45 | 120.81 | 117.37 | 117.94 | 217,752 | -3.50(-2.89%) |
Mar 04, 2022 | 121.18 | 121.18 | 120.04 | 121.45 | 182,511 | -2.35(-1.90%) |
Mar 03, 2022 | 124.85 | 125.77 | 122.65 | 123.80 | 201,204 | -1.25(-1.00%) |
Mar 02, 2022 | 121.71 | 126.23 | 121.52 | 125.05 | 277,345 | +4.58(+3.80%) |
Mar 01, 2022 | 124.60 | 125.84 | 119.26 | 120.47 | 356,301 | -5.30(-4.21%) |
Feb 28, 2022 | 123.68 | 126.36 | 123.61 | 125.76 | 327,097 | -0.83(-0.66%) |
Feb 25, 2022 | 126.34 | 127.51 | 125.24 | 126.60 | 471,232 | +1.14(+0.91%) |
Feb 24, 2022 | 123.14 | 126.17 | 121.51 | 125.45 | 343,266 | -0.71(-0.56%) |
Feb 23, 2022 | 130.35 | 131.24 | 126.08 | 126.16 | 252,742 | -3.66(-2.82%) |
Feb 22, 2022 | 129.16 | 131.22 | 129.05 | 129.82 | 183,907 | -1.08(-0.83%) |
Feb 18, 2022 | 130.91 | 0 | -0.60(-0.46%) | |||
Feb 17, 2022 | 134.57 | 135.48 | 131.46 | 131.51 | 303,459 | -4.47(-3.28%) |
Feb 16, 2022 | 131.36 | 136.78 | 130.35 | 135.97 | 319,952 | +3.73(+2.82%) |
Feb 15, 2022 | 142.72 | 143.25 | 131.12 | 132.24 | 557,583 | -13.84(-9.47%) |
Feb 14, 2022 | 148.43 | 150.09 | 145.06 | 146.08 | 188,327 | -1.99(-1.34%) |
Feb 11, 2022 | 150.78 | 152.42 | 147.08 | 148.06 | 194,777 | -2.29(-1.52%) |
Feb 10, 2022 | 148.20 | 153.78 | 148.20 | 150.35 | 242,432 | +0.86(+0.57%) |
Feb 09, 2022 | 149.81 | 150.86 | 148.66 | 149.49 | 445,491 | +1.95(+1.32%) |
Feb 08, 2022 | 149.07 | 149.57 | 146.17 | 147.54 | 432,022 | -0.72(-0.49%) |
Feb 07, 2022 | 148.39 | 149.93 | 147.93 | 148.27 | 116,705 | +0.05(+0.03%) |
Feb 04, 2022 | 146.54 | 150.19 | 146.37 | 148.22 | 111,468 | +2.05(+1.41%) |
Feb 03, 2022 | 148.99 | 145.98 | 146.16 | 127,594 | -3.38(-2.26%) | |
Feb 02, 2022 | 148.47 | 150.51 | 147.92 | 149.55 | 154,215 | +0.63(+0.42%) |