Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 102.04 | 107.03 | 101.55 | 101.65 | 2,981,730 | -1.03(-1.00%) |
Apr 28, 2022 | 96.91 | 104.49 | 95.22 | 102.68 | 4,121,256 | +6.01(+6.22%) |
Apr 27, 2022 | 97.22 | 105.64 | 95.74 | 96.67 | 9,173,704 | -13.74(-12.44%) |
Apr 26, 2022 | 112.34 | 114.52 | 105.40 | 110.41 | 4,862,203 | -1.73(-1.54%) |
Apr 25, 2022 | 108.77 | 113.62 | 107.21 | 112.14 | 3,043,394 | +1.93(+1.75%) |
Apr 22, 2022 | 112.70 | 116.70 | 109.10 | 110.21 | 2,444,998 | -2.41(-2.14%) |
Apr 21, 2022 | 123.34 | 126.40 | 110.53 | 112.62 | 4,385,238 | -9.87(-8.06%) |
Apr 20, 2022 | 130.01 | 131.23 | 121.57 | 122.49 | 5,651,674 | -14.92(-10.86%) |
Apr 19, 2022 | 132.74 | 138.74 | 131.97 | 137.41 | 906,890 | +2.98(+2.22%) |
Apr 18, 2022 | 136.56 | 136.56 | 131.53 | 134.43 | 961,082 | -1.84(-1.35%) |
Apr 14, 2022 | 141.25 | 141.92 | 136.01 | 136.27 | 1,304,386 | -5.07(-3.59%) |
Apr 13, 2022 | 138.12 | 148.47 | 136.50 | 141.34 | 1,092,307 | +2.44(+1.76%) |
Apr 12, 2022 | 144.95 | 146.43 | 138.51 | 138.90 | 1,043,216 | -0.71(-0.51%) |
Apr 11, 2022 | 138.20 | 142.50 | 135.83 | 139.61 | 1,416,572 | -1.67(-1.18%) |
Apr 08, 2022 | 141.38 | 144.67 | 138.16 | 141.28 | 1,434,739 | -0.11(-0.08%) |
Apr 07, 2022 | 144.59 | 148.30 | 138.01 | 141.39 | 1,404,250 | -4.25(-2.92%) |
Apr 06, 2022 | 145.34 | 146.08 | 141.75 | 145.64 | 2,307,792 | -3.27(-2.20%) |
Apr 05, 2022 | 159.17 | 159.83 | 147.66 | 148.91 | 1,695,516 | -9.93(-6.25%) |
Apr 04, 2022 | 154.97 | 160.06 | 153.82 | 158.84 | 2,213,981 | +5.14(+3.34%) |
Apr 01, 2022 | 152.54 | 156.26 | 152.00 | 153.70 | 1,408,813 | +2.68(+1.77%) |
Mar 31, 2022 | 154.91 | 156.57 | 150.81 | 151.02 | 1,371,563 | -5.14(-3.29%) |
Mar 30, 2022 | 154.36 | 159.34 | 153.51 | 156.16 | 1,643,320 | -1.15(-0.73%) |
Mar 29, 2022 | 154.00 | 158.19 | 150.62 | 157.31 | 1,597,048 | +7.18(+4.78%) |
Mar 28, 2022 | 146.25 | 150.30 | 144.17 | 150.13 | 939,099 | +4.09(+2.80%) |
Mar 25, 2022 | 149.96 | 149.98 | 142.72 | 146.04 | 1,161,445 | -3.22(-2.16%) |
Mar 24, 2022 | 155.15 | 156.91 | 143.82 | 149.26 | 2,309,343 | +0.69(+0.46%) |
Mar 23, 2022 | 146.07 | 155.30 | 144.76 | 148.57 | 2,099,837 | +1.10(+0.75%) |
Mar 22, 2022 | 139.67 | 148.00 | 137.17 | 147.47 | 2,535,240 | +7.05(+5.02%) |
Mar 21, 2022 | 143.17 | 146.40 | 138.44 | 140.42 | 1,929,997 | -4.36(-3.01%) |
Mar 18, 2022 | 138.71 | 147.50 | 138.15 | 144.78 | 2,575,055 | +6.05(+4.36%) |
Mar 17, 2022 | 132.84 | 139.86 | 131.47 | 138.73 | 1,977,145 | +5.15(+3.86%) |
Mar 16, 2022 | 126.00 | 134.59 | 125.82 | 133.58 | 2,297,823 | +9.74(+7.86%) |
Mar 15, 2022 | 121.35 | 125.93 | 120.81 | 123.84 | 1,496,853 | +4.37(+3.66%) |
Mar 14, 2022 | 122.78 | 125.91 | 118.20 | 119.47 | 2,184,195 | -4.82(-3.88%) |
Mar 11, 2022 | 134.34 | 135.38 | 124.15 | 124.29 | 2,027,616 | -8.38(-6.32%) |
Mar 10, 2022 | 134.23 | 135.37 | 129.76 | 132.67 | 1,975,978 | -3.75(-2.75%) |
Mar 09, 2022 | 135.34 | 139.81 | 134.93 | 136.42 | 1,521,856 | +4.74(+3.60%) |
Mar 08, 2022 | 129.99 | 137.26 | 125.84 | 131.68 | 1,858,296 | +1.17(+0.90%) |
Mar 07, 2022 | 135.28 | 138.72 | 130.05 | 130.51 | 2,318,440 | -4.66(-3.45%) |
Mar 04, 2022 | 140.90 | 142.30 | 134.09 | 135.17 | 2,386,794 | -4.75(-3.39%) |
Mar 03, 2022 | 150.81 | 151.83 | 138.62 | 139.92 | 2,392,658 | -9.56(-6.40%) |
Mar 02, 2022 | 152.89 | 153.10 | 145.86 | 149.48 | 1,467,101 | -1.77(-1.17%) |
Mar 01, 2022 | 159.34 | 159.49 | 150.24 | 151.25 | 1,404,747 | -4.94(-3.16%) |
Feb 28, 2022 | 151.64 | 157.97 | 149.93 | 156.19 | 1,883,394 | +4.28(+2.82%) |
Feb 25, 2022 | 150.47 | 152.88 | 147.38 | 151.91 | 1,674,518 | +2.70(+1.81%) |
Feb 24, 2022 | 136.89 | 149.81 | 135.56 | 149.21 | 2,351,647 | +5.04(+3.50%) |
Feb 23, 2022 | 151.03 | 152.27 | 144.09 | 144.17 | 1,447,400 | -5.21(-3.49%) |
Feb 22, 2022 | 150.20 | 156.65 | 148.10 | 149.38 | 1,848,456 | -2.89(-1.90%) |
Feb 18, 2022 | 152.27 | 0 | -6.95(-4.37%) | |||
Feb 17, 2022 | 162.59 | 163.98 | 157.70 | 159.22 | 2,015,397 | -4.72(-2.88%) |
Feb 16, 2022 | 164.80 | 165.73 | 161.31 | 163.94 | 1,576,307 | -4.12(-2.45%) |
Feb 15, 2022 | 165.45 | 168.76 | 162.50 | 168.06 | 1,384,112 | +5.85(+3.61%) |
Feb 14, 2022 | 160.69 | 166.06 | 159.53 | 162.21 | 1,600,659 | +0.28(+0.17%) |
Feb 11, 2022 | 168.01 | 171.00 | 160.22 | 161.93 | 2,158,342 | -5.90(-3.52%) |
Feb 10, 2022 | 169.67 | 177.60 | 167.01 | 167.83 | 2,234,764 | -7.66(-4.36%) |
Feb 09, 2022 | 167.68 | 175.82 | 163.21 | 175.49 | 4,903,080 | +9.57(+5.77%) |
Feb 08, 2022 | 170.00 | 172.87 | 163.66 | 165.92 | 3,826,562 | -5.59(-3.26%) |
Feb 07, 2022 | 169.99 | 175.00 | 167.30 | 171.51 | 4,405,769 | -2.92(-1.67%) |
Feb 04, 2022 | 163.11 | 176.95 | 161.10 | 174.43 | 5,779,239 | +14.67(+9.18%) |
Feb 03, 2022 | 164.00 | 159.76 | 14,044,221 | -32.16(-16.76%) | ||
Feb 02, 2022 | 205.35 | 208.49 | 188.36 | 191.92 | 6,633,942 | -11.70(-5.75%) |