Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 139.80 | 142.46 | 136.44 | 137.12 | 258,259 | -4.28(-3.03%) |
Apr 28, 2022 | 141.31 | 142.99 | 137.55 | 141.40 | 284,378 | +1.89(+1.35%) |
Apr 27, 2022 | 139.82 | 142.14 | 138.35 | 139.51 | 335,423 | -0.34(-0.25%) |
Apr 26, 2022 | 143.77 | 144.41 | 139.81 | 139.86 | 249,544 | -5.00(-3.45%) |
Apr 25, 2022 | 143.01 | 145.04 | 141.06 | 144.86 | 290,050 | +0.87(+0.60%) |
Apr 22, 2022 | 147.38 | 147.40 | 143.70 | 143.99 | 239,839 | -3.39(-2.30%) |
Apr 21, 2022 | 153.97 | 154.25 | 146.59 | 147.38 | 242,933 | -3.55(-2.35%) |
Apr 20, 2022 | 151.70 | 153.34 | 150.25 | 150.93 | 194,587 | +1.00(+0.66%) |
Apr 19, 2022 | 146.88 | 150.41 | 146.88 | 149.94 | 211,432 | +2.65(+1.80%) |
Apr 18, 2022 | 146.41 | 148.06 | 144.59 | 147.29 | 214,851 | +0.88(+0.60%) |
Apr 14, 2022 | 151.02 | 152.44 | 146.26 | 146.41 | 263,464 | -3.99(-2.65%) |
Apr 13, 2022 | 149.01 | 150.63 | 145.88 | 150.40 | 597,028 | +2.85(+1.93%) |
Apr 12, 2022 | 150.52 | 153.41 | 146.53 | 147.55 | 606,238 | -2.19(-1.46%) |
Apr 11, 2022 | 151.36 | 153.58 | 148.96 | 149.73 | 256,254 | -2.62(-1.72%) |
Apr 08, 2022 | 155.10 | 156.35 | 152.23 | 152.35 | 239,198 | -2.41(-1.56%) |
Apr 07, 2022 | 152.83 | 158.28 | 152.78 | 154.76 | 302,515 | +1.88(+1.23%) |
Apr 06, 2022 | 160.51 | 160.51 | 152.68 | 152.88 | 786,102 | -9.00(-5.56%) |
Apr 05, 2022 | 164.67 | 165.47 | 161.72 | 161.88 | 297,448 | -2.48(-1.51%) |
Apr 04, 2022 | 164.89 | 166.46 | 163.62 | 164.36 | 208,175 | -0.23(-0.14%) |
Apr 01, 2022 | 162.31 | 165.20 | 161.91 | 164.59 | 225,207 | +2.21(+1.36%) |
Mar 31, 2022 | 164.40 | 166.97 | 162.26 | 162.38 | 233,285 | -1.97(-1.20%) |
Mar 30, 2022 | 166.09 | 166.69 | 163.45 | 164.35 | 155,700 | -1.63(-0.98%) |
Mar 29, 2022 | 163.63 | 167.32 | 162.01 | 165.99 | 215,114 | +4.69(+2.91%) |
Mar 28, 2022 | 160.54 | 161.77 | 159.17 | 161.30 | 169,300 | +0.91(+0.56%) |
Mar 25, 2022 | 161.60 | 162.40 | 159.75 | 160.40 | 170,920 | -1.66(-1.03%) |
Mar 24, 2022 | 161.62 | 162.37 | 159.99 | 162.06 | 175,867 | +1.05(+0.65%) |
Mar 23, 2022 | 161.99 | 164.26 | 159.56 | 161.00 | 185,795 | -1.61(-0.99%) |
Mar 22, 2022 | 163.70 | 164.47 | 160.57 | 162.61 | 209,649 | -1.47(-0.89%) |
Mar 21, 2022 | 163.85 | 165.98 | 162.34 | 164.08 | 204,333 | -1.08(-0.66%) |
Mar 18, 2022 | 162.73 | 165.76 | 160.96 | 165.16 | 544,788 | +2.68(+1.65%) |
Mar 17, 2022 | 160.40 | 163.83 | 158.58 | 162.48 | 220,396 | +1.69(+1.05%) |
Mar 16, 2022 | 158.92 | 161.62 | 156.59 | 160.79 | 289,631 | +2.16(+1.36%) |
Mar 15, 2022 | 157.35 | 158.75 | 155.60 | 158.63 | 146,050 | +2.75(+1.76%) |
Mar 14, 2022 | 156.81 | 158.05 | 153.88 | 155.89 | 225,659 | -0.45(-0.29%) |
Mar 11, 2022 | 158.27 | 161.91 | 154.77 | 156.34 | 420,709 | -0.73(-0.46%) |
Mar 10, 2022 | 153.24 | 157.39 | 153.24 | 157.07 | 212,546 | +0.10(+0.06%) |
Mar 09, 2022 | 153.45 | 157.81 | 151.09 | 156.97 | 471,974 | +6.80(+4.53%) |
Mar 08, 2022 | 155.05 | 155.05 | 149.69 | 150.17 | 296,108 | -5.72(-3.67%) |
Mar 07, 2022 | 158.47 | 158.47 | 155.17 | 155.89 | 205,048 | -1.61(-1.02%) |
Mar 04, 2022 | 154.15 | 157.68 | 152.61 | 157.49 | 194,283 | +1.37(+0.88%) |
Mar 03, 2022 | 157.50 | 157.85 | 154.77 | 156.12 | 168,901 | -0.46(-0.30%) |
Mar 02, 2022 | 154.37 | 158.76 | 152.52 | 156.59 | 318,182 | +2.94(+1.92%) |
Mar 01, 2022 | 156.97 | 157.26 | 151.94 | 153.64 | 370,309 | -2.67(-1.71%) |
Feb 28, 2022 | 152.25 | 156.72 | 152.21 | 156.31 | 388,528 | +1.66(+1.08%) |
Feb 25, 2022 | 150.79 | 155.26 | 150.41 | 154.65 | 296,180 | +3.57(+2.37%) |
Feb 24, 2022 | 142.19 | 151.41 | 142.02 | 151.07 | 313,432 | +5.09(+3.49%) |
Feb 23, 2022 | 146.48 | 147.45 | 145.06 | 145.98 | 260,614 | +0.30(+0.20%) |
Feb 22, 2022 | 145.56 | 150.48 | 144.56 | 145.69 | 270,312 | -1.05(-0.72%) |
Feb 18, 2022 | 146.74 | 0 | -9.56(-6.12%) | |||
Feb 17, 2022 | 153.38 | 161.07 | 152.63 | 156.30 | 824,918 | +1.00(+0.65%) |
Feb 16, 2022 | 151.06 | 156.12 | 149.64 | 155.29 | 591,061 | +3.10(+2.04%) |
Feb 15, 2022 | 150.92 | 154.04 | 148.99 | 152.19 | 465,752 | +3.14(+2.11%) |
Feb 14, 2022 | 147.86 | 150.52 | 146.08 | 149.05 | 449,636 | +1.61(+1.09%) |
Feb 11, 2022 | 147.59 | 149.65 | 145.83 | 147.44 | 585,744 | +0.57(+0.39%) |
Feb 10, 2022 | 146.87 | 148.71 | 146.20 | 146.87 | 488,314 | -2.97(-1.98%) |
Feb 09, 2022 | 151.20 | 152.61 | 147.88 | 149.84 | 484,459 | -0.44(-0.29%) |
Feb 08, 2022 | 144.16 | 150.67 | 144.16 | 150.28 | 867,609 | +6.36(+4.42%) |
Feb 07, 2022 | 144.23 | 146.93 | 143.33 | 143.92 | 292,360 | -1.29(-0.89%) |
Feb 04, 2022 | 143.91 | 147.25 | 142.45 | 145.21 | 438,457 | +0.74(+0.51%) |
Feb 03, 2022 | 138.79 | 144.47 | 542,415 | +5.91(+4.26%) | ||
Feb 02, 2022 | 138.30 | 139.98 | 136.61 | 138.56 | 340,596 | -0.51(-0.37%) |