Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 159.59 | 161.24 | 159.53 | 159.82 | 148,519 | -0.39(-0.24%) |
Apr 28, 2022 | 159.10 | 161.72 | 158.76 | 160.21 | 143,584 | +1.37(+0.86%) |
Apr 27, 2022 | 157.43 | 159.09 | 156.32 | 158.84 | 192,785 | +1.68(+1.07%) |
Apr 26, 2022 | 159.10 | 160.75 | 156.80 | 157.16 | 165,897 | -1.84(-1.16%) |
Apr 25, 2022 | 155.85 | 159.49 | 155.58 | 159.00 | 147,207 | +2.83(+1.81%) |
Apr 22, 2022 | 157.36 | 157.93 | 155.54 | 156.17 | 150,525 | -1.30(-0.83%) |
Apr 21, 2022 | 159.27 | 159.27 | 157.28 | 157.47 | 143,368 | -1.29(-0.81%) |
Apr 20, 2022 | 159.91 | 161.20 | 158.67 | 158.76 | 121,507 | -0.86(-0.54%) |
Apr 19, 2022 | 155.67 | 159.68 | 155.33 | 159.62 | 136,582 | +3.72(+2.39%) |
Apr 18, 2022 | 157.03 | 157.50 | 155.60 | 155.90 | 61,133 | -1.17(-0.74%) |
Apr 14, 2022 | 157.07 | 0 | -1.38(-0.87%) | |||
Apr 13, 2022 | 161.83 | 162.05 | 157.77 | 158.45 | 103,450 | -2.48(-1.54%) |
Apr 12, 2022 | 161.68 | 162.51 | 160.01 | 160.93 | 147,108 | -0.53(-0.33%) |
Apr 11, 2022 | 161.39 | 162.15 | 159.81 | 161.46 | 125,949 | +0.17(+0.11%) |
Apr 08, 2022 | 161.01 | 162.37 | 160.31 | 161.29 | 94,193 | +0.32(+0.20%) |
Apr 07, 2022 | 157.77 | 161.20 | 157.04 | 160.97 | 113,062 | +2.09(+1.32%) |
Apr 06, 2022 | 158.62 | 158.90 | 156.55 | 158.88 | 139,788 | -0.18(-0.11%) |
Apr 05, 2022 | 155.46 | 159.48 | 155.46 | 159.06 | 227,633 | +3.52(+2.26%) |
Apr 04, 2022 | 153.09 | 155.68 | 152.94 | 155.54 | 147,818 | +2.12(+1.38%) |
Apr 01, 2022 | 153.97 | 154.39 | 152.34 | 153.42 | 140,906 | -0.53(-0.34%) |
Mar 31, 2022 | 154.60 | 155.46 | 153.78 | 153.95 | 218,269 | +0.17(+0.11%) |
Mar 30, 2022 | 154.98 | 155.41 | 153.43 | 153.78 | 115,064 | -0.79(-0.51%) |
Mar 29, 2022 | 154.07 | 155.08 | 153.81 | 154.57 | 119,204 | +1.22(+0.80%) |
Mar 28, 2022 | 152.30 | 153.75 | 151.72 | 153.35 | 130,747 | +0.68(+0.45%) |
Mar 25, 2022 | 154.79 | 154.79 | 152.50 | 152.67 | 79,966 | -0.73(-0.48%) |
Mar 24, 2022 | 153.88 | 154.21 | 152.17 | 153.40 | 229,718 | -0.15(-0.10%) |
Mar 23, 2022 | 153.50 | 156.22 | 153.19 | 153.55 | 237,435 | +0.05(+0.03%) |
Mar 22, 2022 | 154.10 | 154.70 | 153.05 | 153.50 | 118,864 | -0.60(-0.39%) |
Mar 21, 2022 | 155.00 | 155.68 | 153.26 | 154.10 | 133,507 | -1.14(-0.73%) |
Mar 18, 2022 | 157.47 | 157.56 | 153.80 | 155.24 | 864,774 | -2.32(-1.47%) |
Mar 17, 2022 | 157.83 | 158.04 | 155.99 | 157.56 | 131,059 | +0.94(+0.60%) |
Mar 16, 2022 | 155.61 | 158.55 | 155.19 | 156.62 | 271,959 | +1.02(+0.66%) |
Mar 15, 2022 | 157.79 | 158.83 | 152.86 | 155.60 | 227,516 | -1.66(-1.06%) |
Mar 14, 2022 | 156.70 | 158.79 | 156.32 | 157.26 | 195,179 | -0.60(-0.38%) |
Mar 11, 2022 | 156.79 | 159.83 | 156.16 | 157.86 | 167,020 | +1.13(+0.72%) |
Mar 10, 2022 | 154.07 | 157.15 | 154.00 | 156.73 | 211,394 | +2.34(+1.52%) |
Mar 09, 2022 | 156.43 | 156.43 | 152.94 | 154.39 | 293,375 | +1.31(+0.86%) |
Mar 08, 2022 | 150.34 | 154.74 | 150.27 | 153.08 | 247,520 | +2.56(+1.70%) |
Mar 07, 2022 | 148.10 | 151.88 | 148.10 | 150.52 | 303,001 | +1.58(+1.06%) |
Mar 04, 2022 | 142.98 | 149.03 | 142.98 | 148.94 | 211,322 | +5.25(+3.65%) |
Mar 03, 2022 | 140.17 | 145.45 | 140.11 | 143.69 | 204,993 | +4.18(+3.00%) |
Mar 02, 2022 | 136.59 | 139.80 | 136.59 | 139.51 | 214,739 | +3.36(+2.47%) |
Mar 01, 2022 | 137.02 | 137.94 | 135.19 | 136.15 | 132,783 | -1.29(-0.94%) |
Feb 28, 2022 | 137.96 | 138.36 | 136.32 | 137.44 | 225,410 | -1.50(-1.08%) |
Feb 25, 2022 | 138.60 | 139.27 | 136.39 | 138.94 | 146,952 | +0.25(+0.18%) |
Feb 24, 2022 | 132.90 | 138.97 | 132.51 | 138.69 | 215,106 | +3.91(+2.90%) |
Feb 23, 2022 | 135.10 | 136.40 | 134.66 | 134.78 | 132,143 | -1.10(-0.81%) |
Feb 22, 2022 | 136.80 | 137.74 | 134.80 | 135.88 | 143,296 | -2.05(-1.49%) |
Feb 18, 2022 | 137.93 | 0 | -0.55(-0.40%) | |||
Feb 17, 2022 | 138.51 | 139.72 | 137.57 | 138.48 | 105,798 | -0.03(-0.02%) |
Feb 16, 2022 | 139.02 | 139.42 | 138.32 | 138.51 | 140,834 | -1.30(-0.93%) |
Feb 15, 2022 | 140.58 | 141.55 | 139.17 | 139.81 | 99,284 | +0.14(+0.10%) |
Feb 14, 2022 | 140.51 | 140.66 | 138.65 | 139.67 | 112,863 | -1.12(-0.80%) |
Feb 11, 2022 | 140.26 | 141.34 | 139.89 | 140.79 | 128,399 | +0.38(+0.27%) |
Feb 10, 2022 | 140.63 | 142.12 | 140.37 | 140.41 | 127,835 | -1.32(-0.93%) |
Feb 09, 2022 | 141.10 | 142.52 | 141.10 | 141.73 | 127,207 | +1.25(+0.89%) |
Feb 08, 2022 | 139.00 | 141.24 | 138.79 | 140.48 | 123,744 | +1.52(+1.09%) |
Feb 07, 2022 | 140.00 | 142.23 | 138.41 | 138.96 | 104,416 | -1.68(-1.19%) |
Feb 04, 2022 | 141.15 | 141.75 | 139.97 | 140.64 | 85,727 | -0.54(-0.38%) |
Feb 03, 2022 | 141.47 | 141.18 | 146,619 | -0.41(-0.29%) | ||
Feb 02, 2022 | 138.76 | 142.10 | 138.76 | 141.59 | 132,114 | +3.14(+2.27%) |