Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 118.48 | 120.26 | 112.81 | 112.97 | 917,997 | -5.29(-4.47%) |
Apr 28, 2022 | 119.84 | 120.35 | 113.65 | 118.26 | 1,078,730 | +1.16(+0.99%) |
Apr 27, 2022 | 118.69 | 120.51 | 116.75 | 117.10 | 714,440 | -1.54(-1.30%) |
Apr 26, 2022 | 123.52 | 124.50 | 118.15 | 118.64 | 861,819 | -5.15(-4.16%) |
Apr 25, 2022 | 125.23 | 126.82 | 122.72 | 123.79 | 826,953 | -1.13(-0.90%) |
Apr 22, 2022 | 130.30 | 130.67 | 124.65 | 124.92 | 663,191 | -5.47(-4.20%) |
Apr 21, 2022 | 137.42 | 138.14 | 130.17 | 130.39 | 414,678 | -5.83(-4.28%) |
Apr 20, 2022 | 139.29 | 139.55 | 135.05 | 136.22 | 454,097 | -0.11(-0.08%) |
Apr 19, 2022 | 130.36 | 137.64 | 130.36 | 136.33 | 779,997 | +6.27(+4.82%) |
Apr 18, 2022 | 134.12 | 134.75 | 129.68 | 130.06 | 545,605 | -4.81(-3.57%) |
Apr 14, 2022 | 138.89 | 138.89 | 134.62 | 134.87 | 413,396 | -2.91(-2.11%) |
Apr 13, 2022 | 136.76 | 138.87 | 136.15 | 137.78 | 841,637 | +0.33(+0.24%) |
Apr 12, 2022 | 140.96 | 143.12 | 137.11 | 137.45 | 870,658 | -2.28(-1.63%) |
Apr 11, 2022 | 142.47 | 143.36 | 139.53 | 139.73 | 316,414 | -4.27(-2.97%) |
Apr 08, 2022 | 147.22 | 147.22 | 143.90 | 144.00 | 311,487 | -3.26(-2.21%) |
Apr 07, 2022 | 145.00 | 149.10 | 145.00 | 147.26 | 792,229 | +1.05(+0.72%) |
Apr 06, 2022 | 144.53 | 147.05 | 140.98 | 146.21 | 1,193,972 | +1.16(+0.80%) |
Apr 05, 2022 | 151.25 | 151.74 | 143.34 | 145.05 | 1,679,081 | -5.42(-3.60%) |
Apr 04, 2022 | 152.70 | 154.51 | 149.23 | 150.47 | 1,903,632 | -1.24(-0.82%) |
Apr 01, 2022 | 147.97 | 151.88 | 146.51 | 151.71 | 1,846,569 | +6.17(+4.24%) |
Mar 31, 2022 | 149.31 | 153.47 | 142.70 | 145.54 | 2,209,536 | -9.86(-6.34%) |
Mar 30, 2022 | 157.94 | 158.47 | 155.03 | 155.40 | 362,336 | -3.89(-2.44%) |
Mar 29, 2022 | 157.32 | 159.63 | 155.58 | 159.29 | 377,183 | +4.26(+2.75%) |
Mar 28, 2022 | 154.60 | 156.99 | 151.10 | 155.03 | 420,037 | +1.04(+0.68%) |
Mar 25, 2022 | 156.86 | 157.58 | 152.74 | 153.99 | 687,190 | -2.73(-1.74%) |
Mar 24, 2022 | 154.86 | 156.74 | 153.21 | 156.72 | 567,140 | +3.10(+2.02%) |
Mar 23, 2022 | 158.03 | 158.09 | 151.92 | 153.62 | 353,470 | -6.26(-3.92%) |
Mar 22, 2022 | 158.62 | 163.31 | 157.31 | 159.88 | 411,512 | +1.75(+1.11%) |
Mar 21, 2022 | 157.13 | 158.69 | 154.28 | 158.13 | 703,212 | +0.45(+0.29%) |
Mar 18, 2022 | 156.35 | 159.81 | 155.54 | 157.68 | 1,964,453 | +0.28(+0.18%) |
Mar 17, 2022 | 147.46 | 157.57 | 144.36 | 157.40 | 1,465,880 | +7.98(+5.34%) |
Mar 16, 2022 | 140.31 | 149.58 | 140.31 | 149.42 | 1,711,390 | +10.68(+7.70%) |
Mar 15, 2022 | 135.25 | 139.50 | 135.25 | 138.74 | 997,153 | +3.03(+2.23%) |
Mar 14, 2022 | 136.80 | 140.71 | 134.91 | 135.71 | 745,043 | -1.01(-0.74%) |
Mar 11, 2022 | 142.26 | 142.49 | 136.59 | 136.72 | 716,221 | -4.72(-3.34%) |
Mar 10, 2022 | 141.03 | 141.75 | 139.25 | 141.44 | 786,790 | -2.06(-1.44%) |
Mar 09, 2022 | 143.31 | 145.49 | 141.68 | 143.50 | 1,109,340 | +2.48(+1.76%) |
Mar 08, 2022 | 143.61 | 144.84 | 138.82 | 141.02 | 832,968 | -3.30(-2.29%) |
Mar 07, 2022 | 149.51 | 150.75 | 143.10 | 144.32 | 812,398 | -5.25(-3.51%) |
Mar 04, 2022 | 152.46 | 152.79 | 147.34 | 149.57 | 982,959 | -2.89(-1.90%) |
Mar 03, 2022 | 155.43 | 156.00 | 151.20 | 152.46 | 982,490 | -1.17(-0.76%) |
Mar 02, 2022 | 154.93 | 155.90 | 151.83 | 153.63 | 1,650,704 | -1.01(-0.65%) |
Mar 01, 2022 | 157.00 | 161.80 | 154.26 | 154.64 | 1,159,722 | -2.81(-1.78%) |
Feb 28, 2022 | 152.90 | 157.60 | 151.58 | 157.45 | 1,320,212 | +4.24(+2.77%) |
Feb 25, 2022 | 154.25 | 154.38 | 147.18 | 153.21 | 1,512,883 | -0.80(-0.52%) |
Feb 24, 2022 | 149.40 | 155.80 | 147.20 | 154.01 | 1,651,229 | +1.32(+0.86%) |
Feb 23, 2022 | 157.69 | 158.97 | 150.49 | 152.69 | 981,215 | -4.84(-3.07%) |
Feb 22, 2022 | 152.76 | 159.64 | 151.06 | 157.53 | 880,909 | +3.19(+2.07%) |
Feb 18, 2022 | 154.34 | 0 | +1.97(+1.29%) | |||
Feb 17, 2022 | 148.44 | 161.96 | 147.20 | 152.37 | 3,600,089 | +8.17(+5.67%) |
Feb 16, 2022 | 172.50 | 172.50 | 133.94 | 144.20 | 8,474,420 | -84.64(-36.99%) |
Feb 15, 2022 | 228.72 | 230.82 | 226.35 | 228.84 | 549,784 | +4.25(+1.89%) |
Feb 14, 2022 | 230.89 | 232.89 | 223.86 | 224.59 | 386,026 | -6.48(-2.80%) |
Feb 11, 2022 | 236.07 | 236.07 | 229.42 | 231.07 | 386,407 | -2.87(-1.23%) |
Feb 10, 2022 | 226.01 | 237.85 | 225.91 | 233.94 | 468,630 | +1.76(+0.76%) |
Feb 09, 2022 | 228.16 | 233.91 | 228.16 | 232.18 | 445,061 | +7.66(+3.41%) |
Feb 08, 2022 | 220.37 | 225.38 | 217.82 | 224.52 | 383,506 | +3.03(+1.37%) |
Feb 07, 2022 | 222.00 | 224.51 | 219.94 | 221.49 | 201,271 | -0.86(-0.39%) |
Feb 04, 2022 | 220.78 | 223.90 | 218.23 | 222.35 | 254,261 | +0.26(+0.12%) |
Feb 03, 2022 | 219.35 | 224.16 | 222.09 | 292,856 | -2.58(-1.15%) | |
Feb 02, 2022 | 222.29 | 225.87 | 221.71 | 224.67 | 348,009 | +2.57(+1.16%) |