Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.31 | 129.29 | 124.46 | 125.19 | 137,075 | -4.15(-3.21%) |
Apr 28, 2022 | 129.21 | 129.79 | 126.32 | 129.34 | 96,272 | +2.06(+1.62%) |
Apr 27, 2022 | 127.23 | 129.93 | 126.49 | 127.28 | 106,092 | -0.13(-0.10%) |
Apr 26, 2022 | 130.32 | 130.68 | 126.61 | 127.41 | 124,272 | -4.43(-3.36%) |
Apr 25, 2022 | 131.61 | 131.91 | 128.53 | 131.83 | 122,125 | -0.55(-0.42%) |
Apr 22, 2022 | 134.74 | 134.74 | 131.87 | 132.38 | 137,316 | -2.90(-2.14%) |
Apr 21, 2022 | 137.17 | 137.87 | 133.94 | 135.28 | 126,644 | -0.22(-0.16%) |
Apr 20, 2022 | 135.23 | 136.75 | 134.69 | 135.50 | 120,458 | +2.13(+1.60%) |
Apr 19, 2022 | 128.13 | 133.63 | 127.91 | 133.37 | 159,319 | +5.61(+4.39%) |
Apr 18, 2022 | 127.99 | 129.21 | 126.51 | 127.76 | 147,755 | -1.08(-0.84%) |
Apr 14, 2022 | 133.33 | 134.51 | 128.65 | 128.84 | 96,668 | -4.05(-3.05%) |
Apr 13, 2022 | 131.01 | 133.48 | 131.01 | 132.88 | 111,068 | +0.75(+0.57%) |
Apr 12, 2022 | 133.23 | 135.76 | 131.68 | 132.14 | 122,874 | +0.63(+0.48%) |
Apr 11, 2022 | 133.67 | 133.91 | 131.08 | 131.51 | 218,548 | -1.90(-1.42%) |
Apr 08, 2022 | 133.95 | 135.36 | 132.84 | 133.41 | 156,704 | -0.04(-0.03%) |
Apr 07, 2022 | 130.65 | 133.64 | 129.31 | 133.44 | 206,090 | +2.68(+2.05%) |
Apr 06, 2022 | 131.58 | 131.63 | 129.45 | 130.76 | 166,030 | -2.22(-1.67%) |
Apr 05, 2022 | 135.10 | 135.46 | 132.41 | 132.98 | 154,991 | -2.61(-1.93%) |
Apr 04, 2022 | 137.08 | 138.79 | 135.33 | 135.60 | 156,468 | -2.06(-1.50%) |
Apr 01, 2022 | 138.58 | 139.98 | 136.09 | 137.66 | 161,763 | +0.56(+0.41%) |
Mar 31, 2022 | 139.51 | 140.94 | 136.99 | 137.10 | 141,941 | -3.73(-2.65%) |
Mar 30, 2022 | 143.28 | 143.44 | 139.66 | 140.83 | 137,769 | -2.21(-1.54%) |
Mar 29, 2022 | 142.37 | 143.77 | 141.82 | 143.04 | 137,010 | +3.65(+2.62%) |
Mar 28, 2022 | 139.51 | 140.55 | 137.08 | 139.39 | 126,879 | -0.66(-0.47%) |
Mar 25, 2022 | 139.78 | 140.09 | 136.82 | 140.04 | 159,795 | -0.51(-0.36%) |
Mar 24, 2022 | 141.73 | 141.73 | 139.23 | 140.56 | 95,362 | +0.08(+0.06%) |
Mar 23, 2022 | 142.83 | 143.67 | 140.00 | 140.48 | 146,289 | -3.90(-2.70%) |
Mar 22, 2022 | 144.66 | 146.21 | 143.21 | 144.38 | 150,405 | +0.97(+0.68%) |
Mar 21, 2022 | 144.16 | 145.53 | 141.72 | 143.40 | 179,839 | -2.10(-1.44%) |
Mar 18, 2022 | 145.84 | 146.82 | 143.04 | 145.51 | 594,543 | +0.79(+0.54%) |
Mar 17, 2022 | 141.69 | 144.97 | 141.43 | 144.72 | 125,761 | +1.30(+0.90%) |
Mar 16, 2022 | 142.41 | 144.46 | 140.60 | 143.42 | 168,797 | +2.06(+1.46%) |
Mar 15, 2022 | 140.98 | 141.79 | 139.30 | 141.36 | 148,238 | +2.34(+1.68%) |
Mar 14, 2022 | 140.49 | 141.12 | 137.58 | 139.02 | 261,786 | +0.32(+0.23%) |
Mar 11, 2022 | 140.89 | 141.49 | 138.65 | 138.70 | 147,680 | -1.10(-0.79%) |
Mar 10, 2022 | 139.70 | 140.19 | 137.72 | 139.80 | 133,335 | -2.25(-1.58%) |
Mar 09, 2022 | 141.86 | 143.05 | 140.51 | 142.05 | 296,463 | +4.18(+3.03%) |
Mar 08, 2022 | 136.49 | 140.48 | 134.74 | 137.86 | 158,675 | +1.39(+1.02%) |
Mar 07, 2022 | 141.45 | 142.30 | 136.29 | 136.47 | 217,459 | -4.51(-3.20%) |
Mar 04, 2022 | 140.38 | 141.42 | 138.91 | 140.98 | 184,616 | -1.45(-1.02%) |
Mar 03, 2022 | 145.56 | 145.56 | 141.32 | 142.43 | 167,686 | -1.72(-1.19%) |
Mar 02, 2022 | 142.12 | 145.45 | 142.12 | 144.15 | 202,156 | +3.74(+2.67%) |
Mar 01, 2022 | 141.42 | 143.12 | 138.43 | 140.41 | 265,987 | -0.97(-0.69%) |
Feb 28, 2022 | 142.44 | 144.80 | 140.12 | 141.38 | 311,646 | -3.75(-2.58%) |
Feb 25, 2022 | 142.05 | 145.27 | 142.54 | 145.13 | 147,273 | +2.60(+1.82%) |
Feb 24, 2022 | 136.80 | 142.70 | 136.41 | 142.53 | 173,354 | +2.87(+2.06%) |
Feb 23, 2022 | 144.90 | 145.30 | 139.31 | 139.66 | 205,111 | -3.80(-2.65%) |
Feb 22, 2022 | 142.28 | 146.17 | 141.39 | 143.47 | 205,093 | -0.22(-0.16%) |
Feb 18, 2022 | 143.69 | 0 | -1.71(-1.17%) | |||
Feb 17, 2022 | 143.76 | 146.28 | 142.44 | 145.40 | 618,188 | +1.27(+0.88%) |
Feb 16, 2022 | 143.09 | 144.83 | 140.93 | 144.12 | 286,625 | +0.47(+0.33%) |
Feb 15, 2022 | 140.80 | 143.90 | 139.15 | 143.65 | 275,520 | +6.17(+4.49%) |
Feb 14, 2022 | 138.72 | 140.53 | 136.25 | 137.49 | 327,196 | -0.99(-0.71%) |
Feb 11, 2022 | 143.12 | 143.42 | 137.26 | 138.47 | 348,952 | -4.52(-3.16%) |
Feb 10, 2022 | 147.66 | 151.68 | 141.86 | 143.00 | 454,017 | -10.46(-6.82%) |
Feb 09, 2022 | 151.81 | 153.56 | 151.27 | 153.46 | 179,735 | +2.88(+1.91%) |
Feb 08, 2022 | 146.46 | 151.82 | 146.46 | 150.57 | 203,684 | +3.30(+2.24%) |
Feb 07, 2022 | 147.06 | 149.85 | 146.75 | 147.27 | 302,996 | +0.51(+0.35%) |
Feb 04, 2022 | 147.17 | 148.89 | 144.41 | 146.76 | 309,916 | -0.60(-0.41%) |
Feb 03, 2022 | 151.24 | 147.19 | 147.36 | 282,942 | -4.97(-3.26%) | |
Feb 02, 2022 | 153.17 | 154.38 | 150.44 | 152.33 | 330,663 | -1.25(-0.82%) |