Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 127.85 | 128.88 | 124.44 | 125.12 | 34,525 | -3.76(-2.92%) |
Apr 28, 2022 | 128.30 | 129.20 | 124.85 | 128.88 | 44,033 | +1.44(+1.13%) |
Apr 27, 2022 | 127.32 | 129.81 | 126.66 | 127.44 | 50,018 | -0.73(-0.57%) |
Apr 26, 2022 | 130.21 | 132.30 | 128.16 | 128.17 | 50,092 | -3.29(-2.51%) |
Apr 25, 2022 | 131.97 | 131.97 | 129.00 | 131.46 | 56,807 | -1.18(-0.89%) |
Apr 22, 2022 | 135.05 | 135.05 | 132.63 | 132.64 | 37,827 | -3.77(-2.76%) |
Apr 21, 2022 | 138.91 | 139.07 | 135.78 | 136.41 | 35,721 | -1.25(-0.91%) |
Apr 20, 2022 | 136.73 | 138.92 | 136.73 | 137.66 | 53,699 | +1.91(+1.41%) |
Apr 19, 2022 | 134.88 | 136.79 | 134.88 | 135.75 | 56,185 | +0.68(+0.51%) |
Apr 18, 2022 | 134.39 | 135.82 | 133.49 | 135.06 | 37,808 | -0.33(-0.24%) |
Apr 14, 2022 | 136.25 | 137.70 | 135.26 | 135.39 | 30,606 | -0.25(-0.18%) |
Apr 13, 2022 | 133.44 | 136.63 | 133.29 | 135.64 | 43,018 | +1.41(+1.05%) |
Apr 12, 2022 | 132.71 | 135.22 | 132.71 | 134.22 | 42,231 | +2.49(+1.89%) |
Apr 11, 2022 | 132.43 | 134.07 | 131.30 | 131.74 | 50,049 | -0.81(-0.61%) |
Apr 08, 2022 | 135.23 | 135.23 | 132.34 | 132.54 | 46,871 | -1.99(-1.48%) |
Apr 07, 2022 | 136.27 | 136.33 | 133.95 | 134.53 | 55,456 | -2.04(-1.49%) |
Apr 06, 2022 | 138.36 | 139.22 | 135.86 | 136.57 | 54,544 | -1.81(-1.31%) |
Apr 05, 2022 | 140.63 | 140.63 | 137.63 | 138.38 | 56,086 | -2.25(-1.60%) |
Apr 04, 2022 | 140.09 | 142.63 | 138.72 | 140.63 | 53,411 | -0.33(-0.23%) |
Apr 01, 2022 | 142.31 | 143.13 | 139.64 | 140.96 | 61,343 | -1.15(-0.81%) |
Mar 31, 2022 | 144.44 | 145.77 | 141.07 | 142.10 | 59,271 | -3.33(-2.29%) |
Mar 30, 2022 | 146.27 | 146.98 | 145.23 | 145.43 | 24,209 | +0.14(+0.09%) |
Mar 29, 2022 | 145.29 | 146.00 | 144.45 | 145.29 | 62,276 | +1.41(+0.98%) |
Mar 28, 2022 | 144.41 | 144.41 | 143.32 | 143.88 | 27,204 | -1.93(-1.32%) |
Mar 25, 2022 | 145.42 | 146.59 | 141.49 | 145.81 | 50,044 | +1.66(+1.15%) |
Mar 24, 2022 | 145.97 | 146.32 | 143.79 | 144.15 | 35,378 | -1.64(-1.13%) |
Mar 23, 2022 | 146.10 | 147.58 | 144.68 | 145.79 | 33,404 | -1.74(-1.18%) |
Mar 22, 2022 | 150.24 | 150.24 | 146.47 | 147.53 | 27,908 | +0.36(+0.24%) |
Mar 21, 2022 | 146.49 | 148.03 | 145.64 | 147.17 | 23,927 | -0.15(-0.10%) |
Mar 18, 2022 | 145.62 | 147.54 | 143.72 | 147.32 | 56,867 | +1.42(+0.98%) |
Mar 17, 2022 | 144.18 | 146.81 | 144.18 | 145.90 | 20,225 | +0.41(+0.29%) |
Mar 16, 2022 | 148.56 | 148.56 | 144.72 | 145.48 | 32,634 | +0.70(+0.48%) |
Mar 15, 2022 | 145.10 | 145.80 | 143.63 | 144.78 | 34,274 | +1.10(+0.76%) |
Mar 14, 2022 | 141.99 | 144.37 | 139.65 | 143.68 | 43,927 | +1.50(+1.06%) |
Mar 11, 2022 | 142.43 | 143.96 | 141.72 | 142.18 | 24,586 | +1.19(+0.84%) |
Mar 10, 2022 | 140.59 | 138.33 | 141.00 | 31,048 | -1.26(-0.89%) | |
Mar 09, 2022 | 143.46 | 143.46 | 141.71 | 142.26 | 41,684 | +0.49(+0.35%) |
Mar 08, 2022 | 139.34 | 145.52 | 139.34 | 141.77 | 44,495 | +2.19(+1.57%) |
Mar 07, 2022 | 142.48 | 144.47 | 139.08 | 139.57 | 34,170 | -1.95(-1.38%) |
Mar 04, 2022 | 139.99 | 141.98 | 138.79 | 141.52 | 27,133 | -0.18(-0.13%) |
Mar 03, 2022 | 141.79 | 142.20 | 139.68 | 141.70 | 42,144 | +1.12(+0.79%) |
Mar 02, 2022 | 136.89 | 142.36 | 136.89 | 140.58 | 30,018 | +3.89(+2.85%) |
Mar 01, 2022 | 136.79 | 137.87 | 135.62 | 136.69 | 52,617 | -0.79(-0.57%) |
Feb 28, 2022 | 134.55 | 139.20 | 134.55 | 137.48 | 57,152 | +1.17(+0.86%) |
Feb 25, 2022 | 138.36 | 136.54 | 134.59 | 136.31 | 34,128 | +3.32(+2.50%) |
Feb 24, 2022 | 130.67 | 133.62 | 129.81 | 132.99 | 59,943 | -0.14(-0.10%) |
Feb 23, 2022 | 133.71 | 133.94 | 131.64 | 133.13 | 63,598 | -0.14(-0.10%) |
Feb 22, 2022 | 135.04 | 135.70 | 133.05 | 133.27 | 42,860 | -1.75(-1.30%) |
Feb 18, 2022 | 135.02 | 0 | -0.28(-0.20%) | |||
Feb 17, 2022 | 136.17 | 136.38 | 134.92 | 135.29 | 42,966 | -1.68(-1.23%) |
Feb 16, 2022 | 137.68 | 138.80 | 136.24 | 136.97 | 42,363 | -0.41(-0.30%) |
Feb 15, 2022 | 137.06 | 138.35 | 136.78 | 137.38 | 43,405 | +1.23(+0.90%) |
Feb 14, 2022 | 136.41 | 138.90 | 135.59 | 136.15 | 36,124 | -0.31(-0.22%) |
Feb 11, 2022 | 139.03 | 139.03 | 135.36 | 136.46 | 31,292 | -0.20(-0.14%) |
Feb 10, 2022 | 136.89 | 139.27 | 135.75 | 136.66 | 30,371 | -2.53(-1.82%) |
Feb 09, 2022 | 139.38 | 139.94 | 138.51 | 139.19 | 19,521 | +0.64(+0.46%) |
Feb 08, 2022 | 135.26 | 138.87 | 135.26 | 138.54 | 21,092 | +3.33(+2.46%) |
Feb 07, 2022 | 134.79 | 136.30 | 134.19 | 135.21 | 24,246 | -0.06(-0.04%) |
Feb 04, 2022 | 133.41 | 136.40 | 133.41 | 135.27 | 47,265 | +0.99(+0.74%) |
Feb 03, 2022 | 134.22 | 134.28 | 57,923 | +1.07(+0.80%) | ||
Feb 02, 2022 | 138.00 | 138.00 | 133.14 | 133.22 | 71,958 | -4.92(-3.56%) |