Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 133.20 | 135.18 | 131.89 | 132.47 | 52,822 | -1.69(-1.26%) |
Apr 28, 2022 | 134.14 | 135.22 | 131.00 | 134.16 | 40,657 | +0.82(+0.62%) |
Apr 27, 2022 | 131.19 | 135.69 | 131.15 | 133.34 | 51,693 | +1.36(+1.03%) |
Apr 26, 2022 | 136.48 | 137.43 | 131.91 | 131.97 | 47,266 | -5.97(-4.33%) |
Apr 25, 2022 | 140.95 | 140.95 | 135.21 | 137.94 | 59,377 | -4.27(-3.01%) |
Apr 22, 2022 | 146.50 | 147.80 | 142.14 | 142.22 | 57,712 | -5.45(-3.69%) |
Apr 21, 2022 | 148.05 | 149.65 | 146.35 | 147.66 | 65,816 | +1.24(+0.85%) |
Apr 20, 2022 | 150.81 | 150.95 | 146.42 | 146.42 | 69,886 | -2.49(-1.67%) |
Apr 19, 2022 | 145.12 | 149.27 | 145.12 | 148.91 | 70,461 | +4.42(+3.06%) |
Apr 18, 2022 | 144.57 | 146.40 | 143.32 | 144.49 | 37,171 | +0.49(+0.34%) |
Apr 14, 2022 | 145.72 | 147.25 | 143.84 | 144.00 | 42,443 | -2.09(-1.43%) |
Apr 13, 2022 | 147.41 | 148.58 | 145.42 | 146.09 | 46,549 | -1.94(-1.31%) |
Apr 12, 2022 | 145.39 | 148.19 | 144.47 | 148.03 | 58,948 | +3.93(+2.73%) |
Apr 11, 2022 | 142.93 | 145.41 | 142.29 | 144.10 | 109,827 | +1.71(+1.20%) |
Apr 08, 2022 | 144.22 | 147.01 | 142.14 | 142.39 | 75,358 | -1.56(-1.08%) |
Apr 07, 2022 | 144.24 | 145.39 | 141.99 | 143.95 | 79,874 | +1.07(+0.75%) |
Apr 06, 2022 | 142.21 | 145.26 | 141.13 | 142.88 | 63,438 | -0.38(-0.27%) |
Apr 05, 2022 | 150.71 | 150.71 | 143.10 | 143.26 | 97,308 | -2.68(-1.83%) |
Apr 04, 2022 | 149.97 | 150.44 | 144.90 | 145.94 | 137,804 | -3.70(-2.47%) |
Apr 01, 2022 | 154.38 | 155.92 | 148.66 | 149.64 | 95,619 | -4.26(-2.77%) |
Mar 31, 2022 | 152.51 | 155.77 | 152.51 | 153.90 | 71,235 | +2.28(+1.51%) |
Mar 30, 2022 | 151.60 | 152.46 | 150.18 | 151.62 | 44,204 | +0.26(+0.17%) |
Mar 29, 2022 | 152.90 | 153.78 | 151.06 | 151.36 | 55,774 | -0.43(-0.28%) |
Mar 28, 2022 | 153.23 | 153.23 | 149.89 | 151.79 | 59,222 | -1.64(-1.07%) |
Mar 25, 2022 | 151.36 | 154.49 | 151.36 | 153.43 | 45,199 | +1.28(+0.84%) |
Mar 24, 2022 | 150.44 | 152.35 | 149.07 | 152.15 | 31,646 | +1.47(+0.98%) |
Mar 23, 2022 | 150.62 | 152.91 | 150.38 | 150.68 | 59,177 | -1.26(-0.83%) |
Mar 22, 2022 | 150.08 | 152.35 | 150.08 | 151.94 | 60,181 | +2.54(+1.70%) |
Mar 21, 2022 | 146.82 | 148.99 | 146.82 | 149.40 | 45,300 | +2.72(+1.86%) |
Mar 18, 2022 | 146.01 | 146.99 | 143.86 | 146.68 | 117,270 | +0.47(+0.32%) |
Mar 17, 2022 | 143.89 | 146.43 | 143.89 | 146.21 | 40,507 | +0.95(+0.65%) |
Mar 16, 2022 | 142.84 | 145.91 | 142.13 | 145.25 | 54,648 | +4.69(+3.33%) |
Mar 15, 2022 | 140.95 | 140.95 | 138.55 | 140.57 | 33,934 | +0.29(+0.21%) |
Mar 14, 2022 | 143.93 | 144.76 | 138.64 | 140.28 | 72,915 | -3.51(-2.44%) |
Mar 11, 2022 | 141.08 | 143.94 | 139.45 | 143.78 | 66,523 | +4.12(+2.95%) |
Mar 10, 2022 | 139.39 | 140.17 | 138.00 | 139.67 | 115,198 | -1.58(-1.12%) |
Mar 09, 2022 | 139.63 | 142.37 | 139.29 | 141.25 | 54,454 | +2.66(+1.92%) |
Mar 08, 2022 | 134.71 | 140.07 | 131.68 | 138.59 | 58,089 | +4.35(+3.24%) |
Mar 07, 2022 | 134.70 | 135.77 | 133.24 | 134.24 | 48,964 | -0.35(-0.26%) |
Mar 04, 2022 | 130.61 | 134.88 | 129.73 | 134.59 | 42,994 | +2.22(+1.68%) |
Mar 03, 2022 | 132.18 | 132.96 | 130.92 | 132.37 | 37,143 | +1.28(+0.98%) |
Mar 02, 2022 | 127.78 | 132.08 | 127.08 | 131.08 | 32,493 | +4.39(+3.47%) |
Mar 01, 2022 | 128.88 | 130.82 | 125.15 | 126.69 | 53,478 | -1.92(-1.49%) |
Feb 28, 2022 | 127.55 | 131.31 | 127.55 | 128.61 | 43,125 | -0.74(-0.57%) |
Feb 25, 2022 | 130.55 | 130.38 | 127.43 | 129.35 | 74,653 | +2.58(+2.03%) |
Feb 24, 2022 | 121.93 | 127.84 | 121.83 | 126.77 | 69,170 | +2.54(+2.04%) |
Feb 23, 2022 | 128.22 | 128.22 | 123.67 | 124.23 | 38,668 | -2.35(-1.86%) |
Feb 22, 2022 | 128.98 | 130.07 | 126.03 | 126.58 | 70,130 | -2.37(-1.84%) |
Feb 18, 2022 | 128.95 | 0 | +0.57(+0.44%) | |||
Feb 17, 2022 | 128.86 | 129.38 | 126.81 | 128.38 | 69,548 | -1.98(-1.52%) |
Feb 16, 2022 | 127.92 | 131.17 | 127.52 | 130.37 | 62,936 | +1.98(+1.54%) |
Feb 15, 2022 | 126.54 | 129.35 | 126.27 | 128.38 | 39,794 | +2.64(+2.10%) |
Feb 14, 2022 | 126.01 | 126.62 | 123.99 | 125.75 | 67,954 | +0.46(+0.37%) |
Feb 11, 2022 | 124.42 | 126.47 | 123.91 | 125.29 | 42,744 | +0.47(+0.38%) |
Feb 10, 2022 | 124.92 | 128.27 | 123.98 | 124.82 | 45,952 | -2.54(-2.00%) |
Feb 09, 2022 | 128.38 | 128.89 | 126.62 | 127.36 | 45,777 | +0.43(+0.34%) |
Feb 08, 2022 | 123.14 | 127.08 | 123.14 | 126.93 | 55,639 | +4.78(+3.91%) |
Feb 07, 2022 | 122.02 | 123.97 | 120.88 | 122.15 | 40,646 | -0.29(-0.24%) |
Feb 04, 2022 | 120.50 | 123.17 | 119.50 | 122.44 | 47,234 | +0.88(+0.72%) |
Feb 03, 2022 | 121.75 | 120.91 | 121.56 | 40,762 | -0.86(-0.70%) | |
Feb 02, 2022 | 125.44 | 125.44 | 120.93 | 122.42 | 51,355 | -2.81(-2.24%) |