Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 136.32 | 137.00 | 130.19 | 131.01 | 1,553,423 | +0.78(+0.60%) |
Apr 28, 2022 | 130.54 | 130.92 | 125.25 | 130.23 | 1,624,478 | -0.21(-0.16%) |
Apr 27, 2022 | 132.12 | 134.18 | 130.33 | 130.44 | 1,127,046 | -1.15(-0.87%) |
Apr 26, 2022 | 138.13 | 139.45 | 131.44 | 131.59 | 985,995 | -6.95(-5.02%) |
Apr 25, 2022 | 137.61 | 139.54 | 136.71 | 138.54 | 989,007 | +0.54(+0.39%) |
Apr 22, 2022 | 140.89 | 142.11 | 137.66 | 138.00 | 709,241 | -3.44(-2.43%) |
Apr 21, 2022 | 143.80 | 146.06 | 141.08 | 141.44 | 546,922 | -2.45(-1.70%) |
Apr 20, 2022 | 145.07 | 145.15 | 142.67 | 143.89 | 475,437 | -0.40(-0.28%) |
Apr 19, 2022 | 143.09 | 146.56 | 143.00 | 144.29 | 436,045 | -0.10(-0.07%) |
Apr 18, 2022 | 149.56 | 149.89 | 143.64 | 144.39 | 465,391 | -5.33(-3.56%) |
Apr 14, 2022 | 147.44 | 150.42 | 146.90 | 149.72 | 842,484 | +2.28(+1.55%) |
Apr 13, 2022 | 143.08 | 148.01 | 142.34 | 147.44 | 772,536 | +5.21(+3.66%) |
Apr 12, 2022 | 145.81 | 146.92 | 142.10 | 142.23 | 1,239,213 | -2.06(-1.43%) |
Apr 11, 2022 | 150.31 | 150.86 | 144.02 | 144.29 | 1,110,146 | -7.55(-4.97%) |
Apr 08, 2022 | 149.55 | 159.55 | 147.00 | 151.84 | 2,975,922 | -4.28(-2.74%) |
Apr 07, 2022 | 150.90 | 158.38 | 150.70 | 156.12 | 1,208,639 | +4.22(+2.78%) |
Apr 06, 2022 | 149.77 | 153.86 | 149.53 | 151.90 | 705,027 | +1.11(+0.74%) |
Apr 05, 2022 | 150.66 | 154.60 | 149.89 | 150.79 | 741,194 | +0.88(+0.59%) |
Apr 04, 2022 | 149.70 | 151.30 | 148.28 | 149.91 | 594,979 | +1.02(+0.69%) |
Apr 01, 2022 | 144.26 | 148.94 | 142.52 | 148.89 | 825,961 | +4.84(+3.36%) |
Mar 31, 2022 | 142.24 | 145.09 | 140.86 | 144.05 | 594,224 | +2.49(+1.76%) |
Mar 30, 2022 | 143.61 | 143.64 | 141.11 | 141.56 | 672,677 | -1.61(-1.12%) |
Mar 29, 2022 | 141.35 | 143.66 | 140.20 | 143.17 | 728,196 | +3.47(+2.48%) |
Mar 28, 2022 | 138.12 | 139.83 | 137.33 | 139.70 | 1,135,486 | +1.37(+0.99%) |
Mar 25, 2022 | 142.55 | 142.55 | 136.93 | 138.33 | 578,716 | -2.94(-2.08%) |
Mar 24, 2022 | 139.97 | 141.57 | 137.64 | 141.27 | 1,160,563 | +2.54(+1.83%) |
Mar 23, 2022 | 142.55 | 143.09 | 138.59 | 138.73 | 739,669 | -4.20(-2.94%) |
Mar 22, 2022 | 140.60 | 144.35 | 139.40 | 142.93 | 754,030 | +1.38(+0.97%) |
Mar 21, 2022 | 141.11 | 143.32 | 140.16 | 141.55 | 867,982 | -1.26(-0.88%) |
Mar 18, 2022 | 142.62 | 145.57 | 140.87 | 142.81 | 1,711,085 | -0.12(-0.08%) |
Mar 17, 2022 | 142.35 | 143.96 | 141.30 | 142.93 | 888,672 | +1.19(+0.84%) |
Mar 16, 2022 | 139.77 | 141.94 | 136.38 | 141.74 | 924,063 | +4.14(+3.01%) |
Mar 15, 2022 | 137.30 | 138.73 | 135.83 | 137.60 | 902,936 | +0.74(+0.54%) |
Mar 14, 2022 | 136.90 | 139.33 | 136.63 | 136.86 | 910,417 | -1.11(-0.80%) |
Mar 11, 2022 | 142.33 | 143.94 | 137.16 | 137.97 | 754,717 | -2.86(-2.03%) |
Mar 10, 2022 | 137.69 | 142.04 | 137.26 | 140.83 | 820,110 | +0.37(+0.26%) |
Mar 09, 2022 | 138.29 | 141.22 | 136.84 | 140.46 | 986,096 | +3.23(+2.35%) |
Mar 08, 2022 | 132.76 | 140.29 | 132.67 | 137.23 | 1,396,866 | +2.84(+2.11%) |
Mar 07, 2022 | 132.30 | 136.48 | 131.94 | 134.39 | 1,361,455 | +2.40(+1.82%) |
Mar 04, 2022 | 125.77 | 132.49 | 125.62 | 131.99 | 926,453 | +5.15(+4.06%) |
Mar 03, 2022 | 127.66 | 128.42 | 126.33 | 126.84 | 703,890 | +0.16(+0.13%) |
Mar 02, 2022 | 129.11 | 129.52 | 125.69 | 126.68 | 665,752 | -2.78(-2.15%) |
Mar 01, 2022 | 128.29 | 131.16 | 127.22 | 129.46 | 1,198,740 | +0.59(+0.46%) |
Feb 28, 2022 | 127.81 | 130.67 | 125.65 | 128.87 | 1,127,218 | +0.49(+0.38%) |
Feb 25, 2022 | 126.01 | 128.61 | 125.91 | 128.38 | 923,866 | +2.11(+1.67%) |
Feb 24, 2022 | 117.70 | 126.48 | 117.64 | 126.27 | 917,916 | +6.66(+5.57%) |
Feb 23, 2022 | 124.53 | 124.53 | 118.91 | 119.61 | 908,593 | -3.83(-3.10%) |
Feb 22, 2022 | 119.65 | 124.82 | 119.50 | 123.44 | 1,006,911 | +3.18(+2.64%) |
Feb 18, 2022 | 120.26 | 0 | -3.90(-3.14%) | |||
Feb 17, 2022 | 128.00 | 128.25 | 123.80 | 124.16 | 735,831 | -4.51(-3.51%) |
Feb 16, 2022 | 127.08 | 129.47 | 125.26 | 128.67 | 871,357 | -0.05(-0.04%) |
Feb 15, 2022 | 126.55 | 129.12 | 125.88 | 128.72 | 959,973 | +4.21(+3.38%) |
Feb 14, 2022 | 124.75 | 125.77 | 121.48 | 124.51 | 1,528,202 | -0.86(-0.69%) |
Feb 11, 2022 | 123.34 | 127.06 | 121.20 | 125.37 | 2,098,333 | +0.44(+0.35%) |
Feb 10, 2022 | 122.28 | 125.12 | 118.00 | 124.93 | 9,216,053 | -16.48(-11.65%) |
Feb 09, 2022 | 141.71 | 143.42 | 139.65 | 141.41 | 1,601,868 | +1.42(+1.01%) |
Feb 08, 2022 | 139.81 | 141.19 | 136.48 | 139.99 | 1,819,681 | -0.80(-0.57%) |
Feb 07, 2022 | 137.29 | 141.79 | 137.03 | 140.79 | 1,221,896 | +2.86(+2.07%) |
Feb 04, 2022 | 133.35 | 139.00 | 133.35 | 137.93 | 997,235 | +2.89(+2.14%) |
Feb 03, 2022 | 136.14 | 135.04 | 888,308 | -2.16(-1.57%) | ||
Feb 02, 2022 | 137.58 | 138.35 | 135.13 | 137.19 | 607,287 | -0.56(-0.40%) |