Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.01 | 129.46 | 123.13 | 123.21 | 334,084 | -5.27(-4.10%) |
Apr 28, 2022 | 127.98 | 129.52 | 123.32 | 128.48 | 385,156 | +2.35(+1.86%) |
Apr 27, 2022 | 124.41 | 128.62 | 124.41 | 126.13 | 370,667 | +0.48(+0.38%) |
Apr 26, 2022 | 132.86 | 133.26 | 124.73 | 125.65 | 456,440 | -7.96(-5.96%) |
Apr 25, 2022 | 132.08 | 134.07 | 130.01 | 133.61 | 369,636 | +1.53(+1.16%) |
Apr 22, 2022 | 134.86 | 136.13 | 131.72 | 132.08 | 348,262 | -3.19(-2.36%) |
Apr 21, 2022 | 141.03 | 141.88 | 134.54 | 135.26 | 452,743 | -4.55(-3.25%) |
Apr 20, 2022 | 140.92 | 143.38 | 138.39 | 139.81 | 410,390 | -0.21(-0.15%) |
Apr 19, 2022 | 139.34 | 144.45 | 139.32 | 140.02 | 441,110 | +1.04(+0.75%) |
Apr 18, 2022 | 144.86 | 145.86 | 138.79 | 138.98 | 757,164 | -5.61(-3.88%) |
Apr 14, 2022 | 152.38 | 155.53 | 143.95 | 144.59 | 1,448,920 | -11.72(-7.50%) |
Apr 13, 2022 | 159.90 | 161.78 | 155.60 | 156.31 | 340,489 | -2.82(-1.77%) |
Apr 12, 2022 | 158.75 | 161.64 | 157.77 | 159.13 | 302,945 | +1.23(+0.78%) |
Apr 11, 2022 | 158.70 | 159.88 | 156.57 | 157.90 | 304,340 | -3.16(-1.96%) |
Apr 08, 2022 | 164.12 | 166.33 | 160.95 | 161.06 | 267,115 | -3.05(-1.86%) |
Apr 07, 2022 | 164.34 | 166.64 | 160.62 | 164.12 | 357,081 | -1.60(-0.97%) |
Apr 06, 2022 | 169.36 | 169.38 | 164.03 | 165.72 | 773,906 | -5.70(-3.33%) |
Apr 05, 2022 | 174.68 | 176.78 | 169.86 | 171.42 | 573,699 | -3.47(-1.98%) |
Apr 04, 2022 | 170.50 | 177.75 | 169.17 | 174.89 | 1,146,447 | +4.39(+2.57%) |
Apr 01, 2022 | 165.31 | 170.60 | 164.15 | 170.50 | 1,666,761 | -4.52(-2.59%) |
Mar 31, 2022 | 173.76 | 178.73 | 173.58 | 175.02 | 280,036 | +0.37(+0.21%) |
Mar 30, 2022 | 176.79 | 177.66 | 172.93 | 174.66 | 208,319 | -2.88(-1.62%) |
Mar 29, 2022 | 174.00 | 178.44 | 173.24 | 177.54 | 298,798 | +5.96(+3.47%) |
Mar 28, 2022 | 168.01 | 172.61 | 167.72 | 171.58 | 164,542 | +4.28(+2.56%) |
Mar 25, 2022 | 170.40 | 170.73 | 165.52 | 167.30 | 212,784 | -1.81(-1.07%) |
Mar 24, 2022 | 167.06 | 169.27 | 164.76 | 169.11 | 169,152 | +3.23(+1.95%) |
Mar 23, 2022 | 171.57 | 171.70 | 163.89 | 165.88 | 176,464 | -6.11(-3.55%) |
Mar 22, 2022 | 168.15 | 172.60 | 168.15 | 171.99 | 216,933 | +4.82(+2.88%) |
Mar 21, 2022 | 172.26 | 173.86 | 166.09 | 167.18 | 206,840 | -5.67(-3.28%) |
Mar 18, 2022 | 170.04 | 173.41 | 169.00 | 172.85 | 822,327 | +4.19(+2.48%) |
Mar 17, 2022 | 162.06 | 169.30 | 162.06 | 168.66 | 290,413 | +5.43(+3.32%) |
Mar 16, 2022 | 158.02 | 164.17 | 157.16 | 163.23 | 292,558 | +6.47(+4.13%) |
Mar 15, 2022 | 156.33 | 159.25 | 153.22 | 156.76 | 185,906 | +1.69(+1.09%) |
Mar 14, 2022 | 157.96 | 161.55 | 153.19 | 155.07 | 274,206 | -2.87(-1.82%) |
Mar 11, 2022 | 161.48 | 162.64 | 156.56 | 157.94 | 169,790 | -2.02(-1.26%) |
Mar 10, 2022 | 154.77 | 160.61 | 154.77 | 159.96 | 117,207 | +1.74(+1.10%) |
Mar 09, 2022 | 157.72 | 161.40 | 157.29 | 158.22 | 179,968 | +3.85(+2.50%) |
Mar 08, 2022 | 152.95 | 157.99 | 151.79 | 154.37 | 205,403 | +1.18(+0.77%) |
Mar 07, 2022 | 154.97 | 159.66 | 152.99 | 153.19 | 332,226 | -1.01(-0.65%) |
Mar 04, 2022 | 156.79 | 158.06 | 151.86 | 154.20 | 191,475 | -4.22(-2.67%) |
Mar 03, 2022 | 163.25 | 163.25 | 156.43 | 158.42 | 216,712 | -2.35(-1.46%) |
Mar 02, 2022 | 157.05 | 162.43 | 156.74 | 160.77 | 169,294 | +4.44(+2.84%) |
Mar 01, 2022 | 159.36 | 161.40 | 154.73 | 156.33 | 208,592 | -2.92(-1.84%) |
Feb 28, 2022 | 159.18 | 162.28 | 154.21 | 159.25 | 293,252 | -1.73(-1.08%) |
Feb 25, 2022 | 152.84 | 161.45 | 154.94 | 160.98 | 247,928 | +6.19(+4.00%) |
Feb 24, 2022 | 143.09 | 156.13 | 142.81 | 154.80 | 333,925 | +4.77(+3.18%) |
Feb 23, 2022 | 153.79 | 156.13 | 149.96 | 150.02 | 255,257 | -2.90(-1.90%) |
Feb 22, 2022 | 152.19 | 156.34 | 150.42 | 152.92 | 201,726 | -1.80(-1.16%) |
Feb 18, 2022 | 154.72 | 0 | -3.13(-1.98%) | |||
Feb 17, 2022 | 162.24 | 162.45 | 157.34 | 157.85 | 143,516 | -5.57(-3.41%) |
Feb 16, 2022 | 163.47 | 164.86 | 160.80 | 163.42 | 121,172 | -0.06(-0.04%) |
Feb 15, 2022 | 161.39 | 164.22 | 160.59 | 163.47 | 114,783 | +3.75(+2.35%) |
Feb 14, 2022 | 158.55 | 162.66 | 157.97 | 159.72 | 185,287 | +0.13(+0.08%) |
Feb 11, 2022 | 163.36 | 165.60 | 157.87 | 159.60 | 250,914 | -2.16(-1.33%) |
Feb 10, 2022 | 161.62 | 167.90 | 160.00 | 161.75 | 275,201 | -3.37(-2.04%) |
Feb 09, 2022 | 160.55 | 165.28 | 160.55 | 165.12 | 218,128 | +7.67(+4.87%) |
Feb 08, 2022 | 157.07 | 158.86 | 156.33 | 157.45 | 239,524 | +0.09(+0.06%) |
Feb 07, 2022 | 162.24 | 163.06 | 154.66 | 157.36 | 355,813 | -5.47(-3.36%) |
Feb 04, 2022 | 161.23 | 165.54 | 159.71 | 162.83 | 217,564 | +0.25(+0.15%) |
Feb 03, 2022 | 163.93 | 162.28 | 162.59 | 134,796 | -4.37(-2.62%) | |
Feb 02, 2022 | 171.79 | 173.01 | 165.60 | 166.96 | 229,824 | -0.53(-0.32%) |