Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 132.80 | 134.78 | 131.50 | 132.08 | 52,979 | -1.68(-1.26%) |
Apr 28, 2022 | 133.74 | 134.82 | 130.61 | 133.76 | 40,778 | +0.82(+0.62%) |
Apr 27, 2022 | 130.80 | 135.28 | 130.76 | 132.94 | 51,846 | +1.36(+1.03%) |
Apr 26, 2022 | 136.08 | 137.02 | 131.52 | 131.58 | 47,407 | -5.95(-4.33%) |
Apr 25, 2022 | 140.53 | 140.53 | 134.81 | 137.53 | 59,554 | -4.26(-3.00%) |
Apr 22, 2022 | 146.06 | 147.36 | 141.72 | 141.79 | 57,884 | -5.43(-3.69%) |
Apr 21, 2022 | 147.61 | 149.21 | 145.92 | 147.23 | 66,012 | +1.24(+0.85%) |
Apr 20, 2022 | 150.36 | 150.50 | 145.99 | 145.99 | 70,094 | -2.48(-1.67%) |
Apr 19, 2022 | 144.69 | 148.83 | 144.69 | 148.47 | 70,671 | +4.41(+3.06%) |
Apr 18, 2022 | 144.14 | 145.97 | 142.90 | 144.06 | 37,282 | +0.49(+0.34%) |
Apr 14, 2022 | 145.28 | 146.82 | 143.41 | 143.57 | 42,570 | -2.08(-1.43%) |
Apr 13, 2022 | 146.97 | 148.14 | 144.99 | 145.65 | 46,687 | -1.94(-1.31%) |
Apr 12, 2022 | 144.96 | 147.75 | 144.04 | 147.59 | 59,124 | +3.92(+2.73%) |
Apr 11, 2022 | 142.51 | 144.98 | 141.87 | 143.67 | 110,154 | +1.70(+1.20%) |
Apr 08, 2022 | 143.80 | 146.57 | 141.72 | 141.97 | 75,583 | -1.55(-1.08%) |
Apr 07, 2022 | 143.81 | 144.96 | 141.57 | 143.52 | 80,112 | +1.06(+0.75%) |
Apr 06, 2022 | 141.78 | 144.83 | 140.71 | 142.46 | 63,627 | -0.38(-0.27%) |
Apr 05, 2022 | 150.27 | 150.27 | 142.68 | 142.84 | 97,598 | -2.67(-1.83%) |
Apr 04, 2022 | 149.52 | 150.00 | 144.47 | 145.51 | 138,214 | -3.68(-2.47%) |
Apr 01, 2022 | 153.92 | 155.46 | 148.21 | 149.19 | 95,903 | -4.25(-2.77%) |
Mar 31, 2022 | 152.06 | 155.31 | 152.06 | 153.44 | 71,447 | +2.28(+1.51%) |
Mar 30, 2022 | 151.15 | 152.01 | 149.74 | 151.17 | 44,336 | +0.25(+0.17%) |
Mar 29, 2022 | 152.45 | 153.32 | 150.61 | 150.91 | 55,941 | -0.43(-0.28%) |
Mar 28, 2022 | 152.78 | 152.78 | 149.45 | 151.34 | 59,398 | -1.63(-1.07%) |
Mar 25, 2022 | 150.91 | 154.03 | 150.91 | 152.97 | 45,334 | +1.28(+0.84%) |
Mar 24, 2022 | 149.99 | 151.90 | 148.62 | 151.69 | 31,741 | +1.47(+0.98%) |
Mar 23, 2022 | 150.17 | 152.46 | 149.94 | 150.23 | 59,353 | -1.26(-0.83%) |
Mar 22, 2022 | 149.63 | 151.90 | 149.63 | 151.49 | 60,360 | +2.53(+1.70%) |
Mar 21, 2022 | 146.39 | 148.55 | 146.39 | 148.96 | 45,435 | +2.72(+1.86%) |
Mar 18, 2022 | 145.58 | 146.55 | 143.44 | 146.24 | 117,619 | +0.47(+0.32%) |
Mar 17, 2022 | 143.47 | 146.00 | 143.47 | 145.77 | 40,628 | +0.95(+0.65%) |
Mar 16, 2022 | 142.42 | 145.48 | 141.71 | 144.82 | 54,811 | +4.67(+3.33%) |
Mar 15, 2022 | 140.53 | 140.53 | 138.14 | 140.15 | 34,035 | +0.29(+0.21%) |
Mar 14, 2022 | 143.50 | 144.33 | 138.23 | 139.86 | 73,132 | -3.50(-2.44%) |
Mar 11, 2022 | 140.66 | 143.51 | 139.03 | 143.36 | 66,721 | +4.10(+2.95%) |
Mar 10, 2022 | 138.98 | 139.75 | 137.59 | 139.25 | 115,541 | -1.57(-1.12%) |
Mar 09, 2022 | 139.21 | 141.94 | 138.88 | 140.83 | 54,616 | +2.65(+1.92%) |
Mar 08, 2022 | 134.31 | 139.65 | 131.29 | 138.18 | 58,262 | +4.34(+3.24%) |
Mar 07, 2022 | 134.30 | 135.36 | 132.84 | 133.84 | 49,109 | -0.35(-0.26%) |
Mar 04, 2022 | 130.22 | 134.48 | 129.34 | 134.19 | 43,122 | +2.22(+1.68%) |
Mar 03, 2022 | 131.79 | 132.57 | 130.53 | 131.97 | 37,254 | +1.28(+0.98%) |
Mar 02, 2022 | 127.40 | 131.69 | 126.70 | 130.69 | 32,590 | +4.38(+3.47%) |
Mar 01, 2022 | 128.49 | 130.43 | 124.78 | 126.31 | 53,637 | -1.92(-1.49%) |
Feb 28, 2022 | 127.17 | 130.92 | 127.17 | 128.23 | 43,253 | -0.73(-0.57%) |
Feb 25, 2022 | 130.16 | 129.99 | 127.06 | 128.96 | 74,875 | +2.57(+2.03%) |
Feb 24, 2022 | 121.56 | 127.46 | 121.47 | 126.39 | 69,376 | +2.53(+2.04%) |
Feb 23, 2022 | 127.84 | 127.84 | 123.30 | 123.86 | 38,783 | -2.35(-1.86%) |
Feb 22, 2022 | 128.60 | 129.69 | 125.66 | 126.21 | 70,339 | -2.36(-1.84%) |
Feb 18, 2022 | 128.57 | 0 | +0.57(+0.44%) | |||
Feb 17, 2022 | 128.47 | 129.00 | 126.43 | 128.00 | 69,755 | -1.97(-1.52%) |
Feb 16, 2022 | 127.55 | 130.78 | 127.14 | 129.98 | 63,124 | +1.97(+1.54%) |
Feb 15, 2022 | 126.17 | 128.97 | 125.89 | 128.00 | 39,912 | +2.63(+2.10%) |
Feb 14, 2022 | 125.64 | 126.24 | 123.63 | 125.38 | 68,156 | +0.46(+0.37%) |
Feb 11, 2022 | 124.05 | 126.10 | 123.54 | 124.92 | 42,872 | +0.47(+0.38%) |
Feb 10, 2022 | 124.55 | 127.89 | 123.61 | 124.45 | 46,089 | -2.53(-2.00%) |
Feb 09, 2022 | 128.00 | 128.51 | 126.24 | 126.98 | 45,914 | +0.43(+0.34%) |
Feb 08, 2022 | 122.77 | 126.70 | 122.77 | 126.55 | 55,804 | +4.77(+3.91%) |
Feb 07, 2022 | 121.66 | 123.60 | 120.52 | 121.79 | 40,767 | -0.29(-0.24%) |
Feb 04, 2022 | 120.14 | 122.81 | 119.14 | 122.08 | 47,375 | +0.88(+0.72%) |
Feb 03, 2022 | 121.39 | 120.55 | 121.20 | 40,884 | -0.86(-0.70%) | |
Feb 02, 2022 | 125.07 | 125.07 | 120.57 | 122.06 | 51,508 | -2.80(-2.24%) |