Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 124.80 | 130.69 | 122.67 | 123.07 | 234,448 | -2.14(-1.71%) |
Apr 28, 2022 | 124.82 | 126.83 | 120.03 | 125.21 | 483,132 | +2.96(+2.43%) |
Apr 27, 2022 | 122.01 | 125.57 | 121.56 | 122.24 | 244,540 | +0.18(+0.15%) |
Apr 26, 2022 | 125.53 | 128.79 | 121.02 | 122.06 | 287,038 | -6.78(-5.26%) |
Apr 25, 2022 | 124.92 | 130.24 | 122.40 | 128.84 | 354,188 | +1.72(+1.36%) |
Apr 22, 2022 | 139.89 | 139.89 | 123.72 | 127.11 | 647,258 | -14.90(-10.49%) |
Apr 21, 2022 | 147.25 | 149.98 | 137.66 | 142.02 | 819,331 | -9.79(-6.45%) |
Apr 20, 2022 | 152.30 | 155.70 | 150.30 | 151.81 | 165,622 | +1.99(+1.33%) |
Apr 19, 2022 | 143.16 | 150.33 | 143.16 | 149.82 | 194,490 | +6.75(+4.72%) |
Apr 18, 2022 | 139.32 | 143.35 | 139.32 | 143.07 | 168,427 | +2.69(+1.91%) |
Apr 14, 2022 | 142.73 | 144.40 | 139.79 | 140.38 | 213,233 | -1.40(-0.99%) |
Apr 13, 2022 | 141.03 | 142.32 | 138.22 | 141.78 | 150,606 | +2.66(+1.91%) |
Apr 12, 2022 | 141.00 | 143.61 | 138.02 | 139.12 | 180,779 | -0.19(-0.14%) |
Apr 11, 2022 | 135.35 | 141.59 | 132.99 | 139.31 | 193,723 | +2.76(+2.02%) |
Apr 08, 2022 | 135.27 | 139.68 | 132.06 | 136.55 | 288,918 | +1.25(+0.92%) |
Apr 07, 2022 | 140.49 | 141.50 | 132.53 | 135.30 | 594,257 | -4.78(-3.42%) |
Apr 06, 2022 | 144.86 | 144.86 | 138.06 | 140.08 | 278,233 | -6.56(-4.47%) |
Apr 05, 2022 | 150.22 | 151.99 | 146.52 | 146.64 | 296,596 | -3.65(-2.43%) |
Apr 04, 2022 | 154.46 | 154.56 | 149.79 | 150.29 | 228,276 | -3.69(-2.40%) |
Apr 01, 2022 | 160.80 | 163.50 | 151.89 | 153.98 | 250,864 | -6.90(-4.29%) |
Mar 31, 2022 | 157.91 | 162.19 | 157.45 | 160.88 | 303,670 | +2.13(+1.34%) |
Mar 30, 2022 | 162.45 | 163.77 | 154.96 | 158.75 | 359,722 | -5.11(-3.12%) |
Mar 29, 2022 | 162.91 | 165.36 | 161.41 | 163.87 | 203,354 | +1.83(+1.13%) |
Mar 28, 2022 | 161.34 | 162.08 | 156.65 | 162.04 | 173,837 | +0.59(+0.36%) |
Mar 25, 2022 | 163.68 | 163.68 | 160.09 | 161.45 | 199,251 | -1.66(-1.02%) |
Mar 24, 2022 | 158.59 | 163.16 | 156.01 | 163.10 | 246,118 | +5.00(+3.16%) |
Mar 23, 2022 | 158.87 | 160.72 | 156.93 | 158.11 | 175,397 | -1.46(-0.92%) |
Mar 22, 2022 | 154.08 | 161.23 | 154.08 | 159.57 | 252,194 | +6.33(+4.13%) |
Mar 21, 2022 | 156.37 | 157.91 | 151.24 | 153.25 | 229,323 | -3.41(-2.18%) |
Mar 18, 2022 | 155.78 | 159.44 | 152.64 | 156.65 | 344,377 | -2.58(-1.62%) |
Mar 17, 2022 | 150.46 | 160.76 | 150.46 | 159.23 | 389,627 | +6.46(+4.23%) |
Mar 16, 2022 | 147.35 | 153.58 | 145.13 | 152.77 | 390,411 | +8.70(+6.04%) |
Mar 15, 2022 | 143.46 | 144.93 | 140.04 | 144.07 | 170,034 | +1.91(+1.34%) |
Mar 14, 2022 | 145.15 | 147.99 | 139.25 | 142.16 | 211,414 | -2.27(-1.57%) |
Mar 11, 2022 | 146.47 | 146.47 | 141.34 | 144.44 | 255,736 | +3.88(+2.76%) |
Mar 10, 2022 | 140.73 | 139.17 | 140.56 | 377,300 | -4.85(-3.34%) | |
Mar 09, 2022 | 145.39 | 148.04 | 142.66 | 145.41 | 255,807 | +4.54(+3.23%) |
Mar 08, 2022 | 134.67 | 144.86 | 134.42 | 140.86 | 247,023 | +7.80(+5.86%) |
Mar 07, 2022 | 144.54 | 145.24 | 132.03 | 133.06 | 337,738 | -11.32(-7.84%) |
Mar 04, 2022 | 150.48 | 151.10 | 140.76 | 144.39 | 281,225 | -6.99(-4.62%) |
Mar 03, 2022 | 153.65 | 153.65 | 144.94 | 151.38 | 259,100 | -0.78(-0.51%) |
Mar 02, 2022 | 148.68 | 155.09 | 147.57 | 152.16 | 214,007 | +6.59(+4.53%) |
Mar 01, 2022 | 152.09 | 153.00 | 144.27 | 145.56 | 286,289 | -7.64(-4.99%) |
Feb 28, 2022 | 149.28 | 154.88 | 149.28 | 153.21 | 271,582 | +1.39(+0.91%) |
Feb 25, 2022 | 149.96 | 153.33 | 149.15 | 151.82 | 288,654 | +1.25(+0.83%) |
Feb 24, 2022 | 130.73 | 150.75 | 130.68 | 150.57 | 452,739 | +14.99(+11.06%) |
Feb 23, 2022 | 149.90 | 150.24 | 135.43 | 135.58 | 379,765 | -13.13(-8.83%) |
Feb 22, 2022 | 143.59 | 150.60 | 143.26 | 148.71 | 392,693 | +4.05(+2.80%) |
Feb 18, 2022 | 144.66 | 0 | -1.63(-1.11%) | |||
Feb 17, 2022 | 148.85 | 151.19 | 146.25 | 146.29 | 245,047 | -3.98(-2.65%) |
Feb 16, 2022 | 147.26 | 151.91 | 147.26 | 150.27 | 316,172 | +2.51(+1.70%) |
Feb 15, 2022 | 141.00 | 148.88 | 136.99 | 147.76 | 369,810 | +9.47(+6.85%) |
Feb 14, 2022 | 143.38 | 144.68 | 137.77 | 138.29 | 519,021 | -5.00(-3.49%) |
Feb 11, 2022 | 158.26 | 160.10 | 141.99 | 143.29 | 435,296 | -13.77(-8.77%) |
Feb 10, 2022 | 161.60 | 164.19 | 154.43 | 157.06 | 558,718 | -10.04(-6.01%) |
Feb 09, 2022 | 164.20 | 167.85 | 159.71 | 167.11 | 409,229 | +7.26(+4.54%) |
Feb 08, 2022 | 155.67 | 161.81 | 155.67 | 159.84 | 154,972 | +4.86(+3.14%) |
Feb 07, 2022 | 153.47 | 156.48 | 152.05 | 154.98 | 256,054 | +1.28(+0.84%) |
Feb 04, 2022 | 153.49 | 156.23 | 151.16 | 153.70 | 192,340 | -0.83(-0.54%) |
Feb 03, 2022 | 156.05 | 153.63 | 154.53 | 193,895 | -4.02(-2.53%) | |
Feb 02, 2022 | 157.26 | 159.22 | 153.62 | 158.55 | 244,044 | +0.94(+0.60%) |