Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 125.05 | 131.23 | 116.23 | 116.96 | 542,793 | -8.90(-7.07%) |
Apr 28, 2022 | 121.43 | 127.80 | 114.75 | 125.86 | 951,865 | +6.81(+5.72%) |
Apr 27, 2022 | 118.00 | 124.00 | 114.21 | 119.05 | 696,962 | +0.38(+0.32%) |
Apr 26, 2022 | 125.25 | 125.93 | 117.50 | 118.67 | 911,967 | -9.02(-7.06%) |
Apr 25, 2022 | 124.25 | 130.99 | 119.59 | 127.69 | 1,021,902 | -0.57(-0.44%) |
Apr 22, 2022 | 130.57 | 137.26 | 126.84 | 128.26 | 891,870 | -2.29(-1.75%) |
Apr 21, 2022 | 139.04 | 144.53 | 129.66 | 130.55 | 1,103,344 | -5.52(-4.06%) |
Apr 20, 2022 | 134.82 | 142.25 | 133.53 | 136.07 | 1,367,091 | +4.40(+3.34%) |
Apr 19, 2022 | 125.76 | 134.78 | 122.00 | 131.67 | 1,729,029 | +15.36(+13.21%) |
Apr 18, 2022 | 115.91 | 118.00 | 111.57 | 116.31 | 1,022,085 | -1.87(-1.58%) |
Apr 14, 2022 | 128.70 | 129.58 | 117.51 | 118.18 | 706,149 | -8.64(-6.81%) |
Apr 13, 2022 | 122.23 | 128.26 | 121.06 | 126.82 | 605,005 | +4.56(+3.73%) |
Apr 12, 2022 | 125.81 | 131.06 | 121.25 | 122.26 | 615,039 | -1.16(-0.94%) |
Apr 11, 2022 | 122.44 | 129.31 | 121.25 | 123.42 | 796,251 | -4.47(-3.50%) |
Apr 08, 2022 | 129.24 | 135.34 | 124.38 | 127.89 | 691,491 | -2.35(-1.80%) |
Apr 07, 2022 | 135.50 | 137.70 | 128.18 | 130.24 | 660,579 | -4.99(-3.69%) |
Apr 06, 2022 | 139.96 | 140.90 | 133.27 | 135.23 | 1,027,424 | -7.95(-5.55%) |
Apr 05, 2022 | 153.00 | 154.50 | 142.01 | 143.18 | 756,292 | -8.27(-5.46%) |
Apr 04, 2022 | 149.00 | 155.69 | 148.07 | 151.45 | 536,896 | +1.78(+1.19%) |
Apr 01, 2022 | 152.49 | 155.43 | 146.47 | 149.67 | 561,615 | -0.90(-0.60%) |
Mar 31, 2022 | 152.30 | 155.70 | 149.30 | 150.57 | 480,819 | -2.23(-1.46%) |
Mar 30, 2022 | 158.04 | 161.47 | 150.50 | 152.80 | 551,264 | -7.72(-4.81%) |
Mar 29, 2022 | 155.15 | 162.65 | 150.50 | 160.52 | 757,980 | +8.70(+5.73%) |
Mar 28, 2022 | 154.00 | 160.00 | 150.50 | 151.82 | 871,095 | +2.20(+1.47%) |
Mar 25, 2022 | 153.52 | 157.35 | 145.34 | 149.62 | 740,409 | -3.34(-2.18%) |
Mar 24, 2022 | 146.06 | 157.35 | 144.01 | 152.96 | 1,093,049 | +9.32(+6.49%) |
Mar 23, 2022 | 148.47 | 150.85 | 142.76 | 143.64 | 686,495 | -7.55(-4.99%) |
Mar 22, 2022 | 141.14 | 153.55 | 141.14 | 151.19 | 1,047,853 | +11.23(+8.02%) |
Mar 21, 2022 | 141.00 | 145.27 | 134.18 | 139.96 | 908,462 | +2.66(+1.94%) |
Mar 18, 2022 | 134.58 | 140.79 | 131.04 | 137.30 | 880,764 | +4.33(+3.26%) |
Mar 17, 2022 | 128.81 | 135.26 | 126.66 | 132.97 | 586,878 | +3.41(+2.63%) |
Mar 16, 2022 | 125.00 | 131.94 | 122.41 | 129.56 | 756,541 | +9.42(+7.84%) |
Mar 15, 2022 | 113.80 | 123.27 | 113.80 | 120.14 | 501,241 | +5.26(+4.58%) |
Mar 14, 2022 | 122.06 | 123.53 | 111.43 | 114.88 | 749,179 | -8.60(-6.96%) |
Mar 11, 2022 | 133.50 | 137.80 | 121.69 | 123.48 | 677,227 | -7.53(-5.75%) |
Mar 10, 2022 | 120.00 | 132.54 | 118.97 | 131.01 | 859,970 | +4.35(+3.43%) |
Mar 09, 2022 | 114.00 | 131.46 | 114.00 | 126.66 | 1,532,557 | +19.93(+18.67%) |
Mar 08, 2022 | 101.14 | 110.73 | 99.00 | 106.73 | 790,057 | +7.20(+7.23%) |
Mar 07, 2022 | 109.13 | 113.07 | 99.00 | 99.53 | 1,024,874 | -6.31(-5.96%) |
Mar 04, 2022 | 120.34 | 120.34 | 103.26 | 105.84 | 1,134,039 | -15.32(-12.64%) |
Mar 03, 2022 | 133.81 | 135.99 | 118.66 | 121.16 | 743,681 | -12.03(-9.03%) |
Mar 02, 2022 | 128.50 | 134.25 | 125.60 | 133.19 | 629,927 | +5.42(+4.24%) |
Mar 01, 2022 | 132.18 | 136.00 | 125.08 | 127.77 | 844,752 | -0.31(-0.24%) |
Feb 28, 2022 | 118.46 | 131.00 | 118.46 | 128.08 | 827,265 | +7.59(+6.30%) |
Feb 25, 2022 | 116.00 | 120.95 | 116.65 | 120.49 | 578,824 | +5.05(+4.37%) |
Feb 24, 2022 | 97.88 | 116.05 | 96.90 | 115.44 | 846,818 | +9.75(+9.23%) |
Feb 23, 2022 | 113.90 | 115.84 | 105.12 | 105.69 | 738,012 | -5.15(-4.65%) |
Feb 22, 2022 | 109.80 | 115.27 | 107.03 | 110.84 | 595,342 | -4.02(-3.50%) |
Feb 18, 2022 | 114.86 | 0 | -4.24(-3.56%) | |||
Feb 17, 2022 | 124.78 | 127.82 | 117.52 | 119.10 | 525,869 | -8.81(-6.89%) |
Feb 16, 2022 | 127.00 | 130.36 | 124.29 | 127.91 | 440,909 | -1.60(-1.24%) |
Feb 15, 2022 | 128.00 | 129.99 | 122.92 | 129.51 | 618,526 | +11.84(+10.06%) |
Feb 14, 2022 | 116.58 | 122.20 | 114.84 | 117.67 | 527,697 | +0.44(+0.38%) |
Feb 11, 2022 | 122.71 | 128.86 | 115.00 | 117.23 | 725,200 | -6.65(-5.37%) |
Feb 10, 2022 | 125.90 | 131.90 | 122.24 | 123.88 | 777,967 | -3.32(-2.61%) |
Feb 09, 2022 | 123.38 | 127.30 | 120.74 | 127.20 | 861,591 | +5.46(+4.48%) |
Feb 08, 2022 | 115.09 | 121.83 | 114.75 | 121.74 | 738,795 | +4.69(+4.01%) |
Feb 07, 2022 | 117.67 | 120.34 | 113.13 | 117.05 | 1,250,615 | +5.31(+4.75%) |
Feb 04, 2022 | 105.00 | 113.29 | 101.24 | 111.74 | 964,812 | +9.68(+9.48%) |
Feb 03, 2022 | 104.27 | 101.14 | 102.06 | 669,082 | -2.81(-2.68%) | |
Feb 02, 2022 | 111.11 | 112.33 | 101.81 | 104.87 | 785,730 | -6.01(-5.42%) |