Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 141.22 | 144.56 | 141.22 | 142.16 | 33,559 | -1.15(-0.80%) |
Apr 28, 2022 | 143.57 | 144.98 | 142.00 | 143.31 | 64,912 | +1.31(+0.92%) |
Apr 27, 2022 | 139.91 | 144.28 | 139.91 | 142.00 | 65,622 | +0.87(+0.62%) |
Apr 26, 2022 | 145.37 | 145.37 | 138.78 | 141.13 | 55,258 | -4.41(-3.03%) |
Apr 25, 2022 | 136.98 | 146.90 | 136.69 | 145.54 | 158,504 | +7.19(+5.20%) |
Apr 22, 2022 | 137.97 | 140.70 | 137.55 | 138.35 | 44,372 | +0.34(+0.25%) |
Apr 21, 2022 | 144.19 | 144.70 | 136.72 | 138.01 | 125,347 | -5.19(-3.62%) |
Apr 20, 2022 | 148.64 | 150.88 | 142.53 | 143.20 | 53,087 | -5.13(-3.46%) |
Apr 19, 2022 | 143.87 | 148.79 | 143.87 | 148.33 | 92,333 | +3.52(+2.43%) |
Apr 18, 2022 | 146.47 | 146.48 | 142.58 | 144.81 | 48,663 | -1.72(-1.17%) |
Apr 14, 2022 | 146.53 | 0 | -4.12(-2.73%) | |||
Apr 13, 2022 | 150.06 | 153.98 | 150.00 | 150.65 | 30,047 | +0.29(+0.19%) |
Apr 12, 2022 | 154.51 | 156.58 | 148.53 | 150.36 | 82,302 | -3.70(-2.40%) |
Apr 11, 2022 | 159.51 | 159.75 | 153.86 | 154.06 | 60,790 | -5.45(-3.42%) |
Apr 08, 2022 | 167.41 | 167.82 | 159.49 | 159.51 | 62,002 | -9.39(-5.56%) |
Apr 07, 2022 | 168.34 | 169.84 | 166.00 | 168.90 | 62,768 | +0.57(+0.34%) |
Apr 06, 2022 | 165.79 | 169.21 | 161.98 | 168.33 | 59,656 | -0.75(-0.44%) |
Apr 05, 2022 | 167.84 | 170.49 | 165.87 | 169.08 | 46,820 | +1.17(+0.70%) |
Apr 04, 2022 | 162.08 | 167.94 | 162.08 | 167.91 | 52,951 | +6.41(+3.97%) |
Apr 01, 2022 | 164.73 | 165.97 | 159.72 | 161.50 | 44,729 | -2.12(-1.30%) |
Mar 31, 2022 | 165.23 | 167.62 | 163.33 | 163.62 | 64,972 | -1.43(-0.87%) |
Mar 30, 2022 | 165.18 | 166.70 | 163.08 | 165.05 | 31,299 | -1.55(-0.93%) |
Mar 29, 2022 | 167.99 | 169.08 | 164.57 | 166.60 | 52,295 | +0.86(+0.52%) |
Mar 28, 2022 | 166.13 | 169.45 | 163.11 | 165.74 | 66,214 | +1.42(+0.86%) |
Mar 25, 2022 | 166.32 | 166.32 | 162.60 | 164.32 | 66,124 | -1.96(-1.18%) |
Mar 24, 2022 | 167.20 | 167.48 | 163.77 | 166.28 | 70,885 | -0.82(-0.49%) |
Mar 23, 2022 | 167.93 | 172.68 | 167.00 | 167.10 | 83,309 | -2.98(-1.75%) |
Mar 22, 2022 | 167.47 | 170.26 | 166.23 | 170.08 | 50,192 | +3.08(+1.84%) |
Mar 21, 2022 | 169.53 | 170.57 | 165.00 | 167.00 | 42,958 | -3.21(-1.89%) |
Mar 18, 2022 | 167.99 | 171.72 | 167.99 | 170.21 | 86,822 | +0.72(+0.42%) |
Mar 17, 2022 | 163.91 | 171.00 | 162.59 | 169.49 | 70,857 | +3.90(+2.36%) |
Mar 16, 2022 | 161.00 | 166.33 | 160.85 | 165.59 | 78,857 | +4.90(+3.05%) |
Mar 15, 2022 | 154.85 | 160.84 | 154.85 | 160.69 | 61,944 | +6.43(+4.17%) |
Mar 14, 2022 | 155.47 | 160.69 | 154.26 | 154.26 | 55,802 | -1.67(-1.07%) |
Mar 11, 2022 | 157.17 | 158.02 | 154.54 | 155.93 | 100,682 | -1.42(-0.90%) |
Mar 10, 2022 | 154.01 | 157.90 | 152.59 | 157.35 | 61,637 | -0.44(-0.28%) |
Mar 09, 2022 | 149.59 | 158.53 | 149.59 | 157.79 | 75,296 | +11.04(+7.52%) |
Mar 08, 2022 | 145.19 | 149.76 | 144.87 | 146.75 | 71,591 | -0.02(-0.01%) |
Mar 07, 2022 | 143.29 | 147.70 | 140.75 | 146.77 | 174,205 | +3.43(+2.39%) |
Mar 04, 2022 | 149.03 | 149.03 | 142.00 | 143.34 | 129,913 | -3.86(-2.62%) |
Mar 03, 2022 | 150.68 | 150.72 | 146.98 | 147.20 | 150,770 | -4.83(-3.18%) |
Mar 02, 2022 | 144.08 | 152.06 | 143.00 | 152.03 | 146,729 | +8.05(+5.59%) |
Mar 01, 2022 | 145.31 | 147.99 | 143.13 | 143.98 | 41,066 | -1.33(-0.92%) |
Feb 28, 2022 | 144.72 | 146.40 | 142.60 | 145.31 | 49,732 | -0.44(-0.30%) |
Feb 25, 2022 | 146.19 | 145.91 | 141.77 | 145.75 | 57,017 | +0.26(+0.18%) |
Feb 24, 2022 | 139.40 | 146.16 | 139.40 | 145.49 | 158,841 | +3.45(+2.43%) |
Feb 23, 2022 | 148.05 | 149.07 | 141.75 | 142.04 | 155,465 | -5.33(-3.62%) |
Feb 22, 2022 | 150.83 | 150.83 | 146.99 | 147.37 | 88,932 | -3.62(-2.40%) |
Feb 18, 2022 | 150.99 | 0 | -3.27(-2.12%) | |||
Feb 17, 2022 | 157.89 | 159.75 | 154.26 | 154.26 | 38,993 | -5.99(-3.74%) |
Feb 16, 2022 | 164.21 | 166.54 | 156.30 | 160.25 | 70,441 | -3.24(-1.98%) |
Feb 15, 2022 | 163.21 | 164.70 | 161.44 | 163.49 | 57,701 | +3.25(+2.03%) |
Feb 14, 2022 | 159.47 | 163.38 | 158.88 | 160.24 | 74,557 | +0.73(+0.46%) |
Feb 11, 2022 | 159.70 | 164.30 | 158.00 | 159.51 | 84,076 | -0.87(-0.54%) |
Feb 10, 2022 | 163.57 | 165.87 | 159.73 | 160.38 | 74,405 | -6.44(-3.86%) |
Feb 09, 2022 | 165.14 | 167.59 | 164.47 | 166.82 | 43,695 | +4.31(+2.65%) |
Feb 08, 2022 | 162.90 | 165.13 | 161.83 | 162.51 | 70,117 | -2.22(-1.35%) |
Feb 07, 2022 | 164.61 | 166.34 | 162.17 | 164.73 | 80,374 | +0.74(+0.45%) |
Feb 04, 2022 | 159.99 | 165.57 | 158.33 | 163.99 | 48,710 | +5.59(+3.53%) |
Feb 03, 2022 | 166.00 | 158.40 | 89,171 | -4.97(-3.04%) | ||
Feb 02, 2022 | 169.22 | 169.22 | 161.77 | 163.37 | 67,018 | -3.75(-2.24%) |