Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 145.18 | 145.18 | 141.41 | 141.41 | 893 | -4.33(-2.97%) |
Apr 28, 2022 | 146.24 | 146.24 | 143.24 | 145.74 | 2,372 | +0.86(+0.59%) |
Apr 27, 2022 | 144.81 | 144.88 | 143.84 | 144.88 | 979 | +1.75(+1.22%) |
Apr 26, 2022 | 145.05 | 145.30 | 143.13 | 143.13 | 861 | -1.25(-0.86%) |
Apr 25, 2022 | 143.60 | 144.48 | 143.60 | 144.37 | 1,573 | -0.94(-0.65%) |
Apr 22, 2022 | 145.51 | 145.51 | 145.31 | 145.31 | 903 | -4.05(-2.71%) |
Apr 21, 2022 | 152.50 | 152.50 | 148.78 | 149.36 | 1,668 | -1.53(-1.01%) |
Apr 20, 2022 | 151.57 | 151.72 | 150.87 | 150.89 | 11,204 | +1.08(+0.72%) |
Apr 19, 2022 | 150.12 | 150.12 | 149.74 | 149.81 | 1,571 | +2.95(+2.01%) |
Apr 18, 2022 | 146.61 | 147.47 | 146.28 | 146.86 | 1,238 | -0.69(-0.47%) |
Apr 14, 2022 | 148.71 | 148.71 | 147.55 | 147.55 | 595 | -1.16(-0.78%) |
Apr 13, 2022 | 148.71 | 148.71 | 148.71 | 148.71 | 428 | +1.06(+0.72%) |
Apr 12, 2022 | 149.53 | 149.53 | 147.66 | 147.66 | 2,286 | -0.26(-0.18%) |
Apr 11, 2022 | 148.48 | 148.57 | 147.92 | 147.92 | 1,170 | -1.52(-1.02%) |
Apr 08, 2022 | 149.44 | 149.44 | 149.44 | 149.44 | 433 | -0.18(-0.12%) |
Apr 07, 2022 | 147.62 | 149.61 | 147.51 | 149.61 | 2,098 | +1.99(+1.35%) |
Apr 06, 2022 | 146.99 | 147.68 | 146.95 | 147.62 | 5,308 | -0.93(-0.62%) |
Apr 05, 2022 | 148.55 | 148.55 | 148.55 | 148.55 | 611 | -1.59(-1.06%) |
Apr 04, 2022 | 150.43 | 150.43 | 150.14 | 150.14 | 835 | -0.22(-0.15%) |
Apr 01, 2022 | 150.28 | 150.36 | 149.96 | 150.36 | 1,960 | +0.78(+0.52%) |
Mar 31, 2022 | 150.78 | 150.78 | 149.59 | 149.59 | 1,002 | -0.45(-0.30%) |
Mar 30, 2022 | 151.43 | 151.43 | 149.11 | 150.03 | 5,402 | -0.56(-0.37%) |
Mar 29, 2022 | 150.59 | 150.59 | 150.59 | 150.59 | 781 | +2.60(+1.76%) |
Mar 28, 2022 | 146.96 | 148.00 | 146.96 | 148.00 | 9,129 | +0.46(+0.31%) |
Mar 25, 2022 | 147.40 | 147.53 | 147.40 | 147.53 | 566 | +0.83(+0.57%) |
Mar 24, 2022 | 145.94 | 146.70 | 145.94 | 146.70 | 557 | +1.30(+0.90%) |
Mar 23, 2022 | 147.88 | 147.88 | 145.40 | 145.40 | 3,021 | -2.02(-1.37%) |
Mar 22, 2022 | 148.15 | 148.15 | 147.34 | 147.42 | 999 | +0.42(+0.28%) |
Mar 21, 2022 | 146.94 | 147.59 | 146.94 | 147.00 | 1,202 | -0.52(-0.35%) |
Mar 18, 2022 | 146.44 | 147.52 | 146.44 | 147.52 | 1,405 | -0.05(-0.03%) |
Mar 17, 2022 | 147.52 | 147.57 | 147.52 | 147.57 | 838 | +2.21(+1.52%) |
Mar 16, 2022 | 144.88 | 145.36 | 144.25 | 145.36 | 1,761 | +2.04(+1.42%) |
Mar 15, 2022 | 142.03 | 143.32 | 141.83 | 143.32 | 4,096 | +0.83(+0.59%) |
Mar 14, 2022 | 143.37 | 143.37 | 142.49 | 142.49 | 1,270 | -0.86(-0.60%) |
Mar 11, 2022 | 145.01 | 145.01 | 143.35 | 143.35 | 2,589 | -0.62(-0.43%) |
Mar 10, 2022 | 142.03 | 143.97 | 141.21 | 143.97 | 1,248 | +1.54(+1.08%) |
Mar 09, 2022 | 142.75 | 142.75 | 141.91 | 142.43 | 907 | +3.64(+2.62%) |
Mar 08, 2022 | 140.14 | 140.14 | 138.79 | 138.79 | 1,196 | -0.24(-0.18%) |
Mar 07, 2022 | 139.12 | 139.12 | 139.04 | 139.04 | 1,074 | -2.57(-1.81%) |
Mar 04, 2022 | 138.77 | 141.64 | 138.77 | 141.60 | 3,464 | +0.54(+0.38%) |
Mar 03, 2022 | 140.94 | 141.14 | 140.67 | 141.07 | 1,235 | +0.49(+0.34%) |
Mar 02, 2022 | 139.99 | 140.58 | 139.99 | 140.58 | 11,050 | +2.79(+2.02%) |
Mar 01, 2022 | 136.75 | 137.79 | 136.75 | 137.79 | 1,776 | +0.45(+0.33%) |
Feb 28, 2022 | 137.34 | 137.34 | 137.34 | 137.34 | 1,253 | +1.22(+0.90%) |
Feb 25, 2022 | 134.86 | 136.19 | 134.86 | 136.12 | 3,894 | +3.46(+2.60%) |
Feb 24, 2022 | 127.76 | 132.66 | 127.76 | 132.66 | 1,407 | +2.55(+1.96%) |
Feb 23, 2022 | 132.38 | 132.38 | 130.11 | 130.11 | 1,257 | -1.03(-0.79%) |
Feb 22, 2022 | 133.36 | 133.36 | 131.14 | 131.14 | 1,172 | -1.86(-1.40%) |
Feb 18, 2022 | 133.00 | 0 | -0.88(-0.66%) | |||
Feb 17, 2022 | 134.04 | 134.24 | 133.65 | 133.88 | 2,411 | -0.78(-0.58%) |
Feb 16, 2022 | 133.80 | 134.71 | 133.59 | 134.66 | 1,639 | +0.13(+0.10%) |
Feb 15, 2022 | 134.17 | 134.54 | 134.17 | 134.53 | 5,396 | +2.05(+1.54%) |
Feb 14, 2022 | 132.39 | 132.80 | 132.17 | 132.48 | 1,923 | -0.67(-0.51%) |
Feb 11, 2022 | 133.18 | 133.18 | 132.95 | 133.16 | 1,476 | -1.58(-1.18%) |
Feb 10, 2022 | 136.22 | 137.32 | 134.74 | 134.74 | 3,063 | -2.56(-1.87%) |
Feb 09, 2022 | 135.37 | 137.31 | 135.37 | 137.31 | 1,302 | +4.90(+3.70%) |
Feb 08, 2022 | 130.20 | 132.50 | 130.20 | 132.41 | 4,775 | +1.48(+1.13%) |
Feb 07, 2022 | 131.33 | 131.33 | 130.72 | 130.93 | 2,897 | -0.07(-0.05%) |
Feb 04, 2022 | 132.04 | 132.04 | 130.11 | 131.00 | 1,909 | -0.23(-0.17%) |
Feb 03, 2022 | 132.81 | 131.18 | 131.23 | 4,244 | -2.56(-1.92%) | |
Feb 02, 2022 | 133.91 | 133.91 | 131.95 | 133.80 | 3,941 | +0.15(+0.11%) |