Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 127.96 | 129.38 | 125.62 | 125.86 | 135,725 | -3.15(-2.44%) |
Apr 28, 2022 | 127.73 | 129.59 | 126.04 | 129.01 | 97,285 | +2.94(+2.34%) |
Apr 27, 2022 | 126.07 | 127.83 | 125.69 | 126.06 | 156,194 | -0.41(-0.32%) |
Apr 26, 2022 | 128.79 | 129.37 | 126.47 | 126.47 | 115,737 | -3.60(-2.77%) |
Apr 25, 2022 | 129.21 | 130.34 | 124.97 | 130.07 | 116,458 | -0.08(-0.06%) |
Apr 22, 2022 | 134.87 | 136.32 | 130.06 | 130.15 | 150,571 | -5.87(-4.31%) |
Apr 21, 2022 | 137.34 | 138.43 | 134.78 | 136.02 | 157,343 | -0.59(-0.43%) |
Apr 20, 2022 | 134.05 | 136.84 | 133.97 | 136.61 | 144,447 | +3.71(+2.79%) |
Apr 19, 2022 | 129.94 | 133.29 | 129.94 | 132.90 | 111,507 | +3.44(+2.66%) |
Apr 18, 2022 | 129.26 | 130.24 | 128.65 | 129.46 | 113,738 | -0.71(-0.55%) |
Apr 14, 2022 | 130.69 | 132.65 | 130.17 | 130.17 | 136,852 | -0.46(-0.35%) |
Apr 13, 2022 | 128.16 | 131.09 | 128.16 | 130.63 | 110,310 | +1.30(+1.01%) |
Apr 12, 2022 | 130.79 | 132.55 | 129.33 | 129.33 | 133,699 | -1.68(-1.28%) |
Apr 11, 2022 | 129.86 | 132.20 | 129.75 | 131.01 | 143,576 | +0.54(+0.42%) |
Apr 08, 2022 | 129.11 | 131.30 | 129.11 | 130.46 | 145,108 | +1.11(+0.86%) |
Apr 07, 2022 | 130.04 | 130.19 | 127.35 | 129.36 | 162,406 | -0.54(-0.42%) |
Apr 06, 2022 | 128.23 | 130.96 | 128.23 | 129.90 | 162,402 | +0.40(+0.31%) |
Apr 05, 2022 | 130.06 | 131.80 | 129.02 | 129.50 | 180,756 | -1.22(-0.93%) |
Apr 04, 2022 | 135.23 | 135.57 | 129.68 | 130.72 | 239,130 | -4.87(-3.59%) |
Apr 01, 2022 | 134.11 | 135.73 | 133.36 | 135.58 | 244,266 | +2.67(+2.01%) |
Mar 31, 2022 | 133.38 | 135.44 | 132.80 | 132.91 | 157,260 | -0.77(-0.57%) |
Mar 30, 2022 | 133.67 | 135.06 | 132.62 | 133.68 | 180,509 | -0.09(-0.07%) |
Mar 29, 2022 | 132.71 | 134.47 | 132.04 | 133.77 | 167,294 | +3.00(+2.30%) |
Mar 28, 2022 | 132.17 | 132.17 | 130.06 | 130.76 | 128,956 | -1.17(-0.88%) |
Mar 25, 2022 | 129.56 | 132.09 | 129.56 | 131.93 | 115,693 | +2.25(+1.74%) |
Mar 24, 2022 | 128.76 | 130.06 | 128.15 | 129.68 | 125,910 | +1.48(+1.15%) |
Mar 23, 2022 | 130.04 | 130.89 | 128.16 | 128.20 | 153,464 | -2.27(-1.74%) |
Mar 22, 2022 | 130.38 | 131.65 | 130.12 | 130.47 | 180,416 | +1.24(+0.96%) |
Mar 21, 2022 | 130.10 | 130.11 | 128.56 | 129.23 | 138,671 | -0.34(-0.26%) |
Mar 18, 2022 | 128.74 | 129.82 | 127.52 | 129.57 | 318,789 | +0.77(+0.60%) |
Mar 17, 2022 | 126.72 | 128.80 | 126.08 | 128.80 | 116,204 | +1.19(+0.94%) |
Mar 16, 2022 | 124.75 | 127.73 | 124.34 | 127.61 | 178,037 | +5.18(+4.23%) |
Mar 15, 2022 | 123.90 | 126.28 | 121.06 | 122.43 | 261,021 | -0.90(-0.73%) |
Mar 14, 2022 | 124.73 | 126.21 | 123.02 | 123.33 | 143,319 | +0.54(+0.44%) |
Mar 11, 2022 | 124.60 | 125.31 | 122.52 | 122.79 | 121,593 | -0.44(-0.35%) |
Mar 10, 2022 | 123.18 | 124.61 | 121.45 | 123.23 | 168,294 | -1.29(-1.04%) |
Mar 09, 2022 | 123.87 | 126.15 | 123.87 | 124.52 | 242,898 | +3.65(+3.02%) |
Mar 08, 2022 | 119.49 | 124.40 | 118.60 | 120.86 | 203,834 | +2.53(+2.14%) |
Mar 07, 2022 | 120.85 | 121.20 | 117.76 | 118.33 | 217,036 | -3.52(-2.89%) |
Mar 04, 2022 | 121.58 | 121.58 | 120.43 | 121.85 | 181,911 | -2.36(-1.90%) |
Mar 03, 2022 | 125.27 | 126.18 | 123.05 | 124.21 | 200,542 | -1.25(-1.00%) |
Mar 02, 2022 | 122.11 | 126.64 | 121.92 | 125.46 | 276,433 | +4.59(+3.80%) |
Mar 01, 2022 | 125.01 | 126.25 | 119.65 | 120.86 | 355,130 | -5.31(-4.21%) |
Feb 28, 2022 | 124.09 | 126.78 | 124.02 | 126.18 | 326,021 | -0.83(-0.66%) |
Feb 25, 2022 | 126.76 | 127.93 | 125.65 | 127.01 | 469,682 | +1.15(+0.91%) |
Feb 24, 2022 | 123.55 | 126.58 | 121.91 | 125.87 | 342,137 | -0.71(-0.56%) |
Feb 23, 2022 | 130.78 | 131.68 | 126.50 | 126.58 | 251,911 | -3.67(-2.82%) |
Feb 22, 2022 | 129.59 | 131.66 | 129.48 | 130.25 | 183,302 | -1.09(-0.83%) |
Feb 18, 2022 | 131.34 | 0 | -0.60(-0.46%) | |||
Feb 17, 2022 | 135.02 | 135.93 | 131.90 | 131.94 | 302,461 | -4.48(-3.28%) |
Feb 16, 2022 | 131.79 | 137.23 | 130.78 | 136.42 | 318,900 | +3.74(+2.82%) |
Feb 15, 2022 | 143.19 | 143.72 | 131.55 | 132.68 | 555,750 | -13.88(-9.47%) |
Feb 14, 2022 | 148.92 | 150.59 | 145.53 | 146.56 | 187,708 | -1.99(-1.34%) |
Feb 11, 2022 | 151.28 | 152.92 | 147.56 | 148.55 | 194,137 | -2.29(-1.52%) |
Feb 10, 2022 | 148.69 | 154.29 | 148.69 | 150.84 | 241,635 | +0.86(+0.57%) |
Feb 09, 2022 | 150.30 | 151.36 | 149.15 | 149.98 | 444,026 | +1.96(+1.32%) |
Feb 08, 2022 | 149.56 | 150.06 | 146.66 | 148.03 | 430,601 | -0.73(-0.49%) |
Feb 07, 2022 | 148.88 | 150.43 | 148.42 | 148.75 | 116,322 | +0.05(+0.03%) |
Feb 04, 2022 | 147.02 | 150.69 | 146.85 | 148.71 | 111,101 | +2.06(+1.41%) |
Feb 03, 2022 | 149.48 | 146.46 | 146.65 | 127,174 | -3.40(-2.26%) | |
Feb 02, 2022 | 148.96 | 151.01 | 148.41 | 150.04 | 153,708 | +0.63(+0.42%) |