Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 129.27 | 132.37 | 127.26 | 127.65 | 272,658 | -4.24(-3.21%) |
Apr 28, 2022 | 147.61 | 147.99 | 122.81 | 131.89 | 603,646 | +3.39(+2.64%) |
Apr 27, 2022 | 130.54 | 131.81 | 126.78 | 128.50 | 390,521 | -2.83(-2.15%) |
Apr 26, 2022 | 138.71 | 139.59 | 131.22 | 131.33 | 365,941 | -9.18(-6.53%) |
Apr 25, 2022 | 134.98 | 140.78 | 134.28 | 140.51 | 302,332 | +4.66(+3.43%) |
Apr 22, 2022 | 142.60 | 142.60 | 135.28 | 135.85 | 244,225 | -7.76(-5.40%) |
Apr 21, 2022 | 153.83 | 153.88 | 143.09 | 143.61 | 392,218 | -8.09(-5.33%) |
Apr 20, 2022 | 150.88 | 153.70 | 147.57 | 151.70 | 272,752 | +1.29(+0.86%) |
Apr 19, 2022 | 150.55 | 154.22 | 149.83 | 150.41 | 244,301 | -0.64(-0.42%) |
Apr 18, 2022 | 154.22 | 156.04 | 149.94 | 151.05 | 329,449 | -2.67(-1.74%) |
Apr 14, 2022 | 154.06 | 157.71 | 153.05 | 153.72 | 244,865 | -0.67(-0.43%) |
Apr 13, 2022 | 152.25 | 157.59 | 152.25 | 154.39 | 274,414 | +1.73(+1.13%) |
Apr 12, 2022 | 159.99 | 162.23 | 151.48 | 152.66 | 565,190 | -9.17(-5.67%) |
Apr 11, 2022 | 166.17 | 166.77 | 160.68 | 161.83 | 275,217 | -4.90(-2.94%) |
Apr 08, 2022 | 165.83 | 169.21 | 165.14 | 166.73 | 227,455 | -0.48(-0.29%) |
Apr 07, 2022 | 162.80 | 169.14 | 162.80 | 167.21 | 313,135 | +3.46(+2.11%) |
Apr 06, 2022 | 165.82 | 167.15 | 160.85 | 163.75 | 461,614 | -4.16(-2.48%) |
Apr 05, 2022 | 171.09 | 172.18 | 167.20 | 167.91 | 234,554 | -2.65(-1.55%) |
Apr 04, 2022 | 173.18 | 173.66 | 169.56 | 170.56 | 196,598 | -3.29(-1.89%) |
Apr 01, 2022 | 171.20 | 176.38 | 171.20 | 173.85 | 204,391 | +1.56(+0.91%) |
Mar 31, 2022 | 172.84 | 174.59 | 171.72 | 172.29 | 238,598 | -0.62(-0.36%) |
Mar 30, 2022 | 176.07 | 177.13 | 171.96 | 172.91 | 345,464 | -5.18(-2.91%) |
Mar 29, 2022 | 175.16 | 179.91 | 174.56 | 178.09 | 910,938 | +8.40(+4.95%) |
Mar 28, 2022 | 165.37 | 169.85 | 163.63 | 169.69 | 156,568 | +4.02(+2.43%) |
Mar 25, 2022 | 168.00 | 168.00 | 163.95 | 165.67 | 219,033 | -1.78(-1.06%) |
Mar 24, 2022 | 165.30 | 167.65 | 162.71 | 167.45 | 136,155 | +2.15(+1.30%) |
Mar 23, 2022 | 165.69 | 167.17 | 161.28 | 165.30 | 367,989 | -1.30(-0.78%) |
Mar 22, 2022 | 161.70 | 167.15 | 160.72 | 166.60 | 278,365 | +5.49(+3.41%) |
Mar 21, 2022 | 165.69 | 167.09 | 158.47 | 161.11 | 254,119 | -5.85(-3.50%) |
Mar 18, 2022 | 164.50 | 167.36 | 163.04 | 166.96 | 402,513 | +1.86(+1.13%) |
Mar 17, 2022 | 155.66 | 165.59 | 154.59 | 165.10 | 360,122 | +8.26(+5.27%) |
Mar 16, 2022 | 153.24 | 158.95 | 152.65 | 156.84 | 234,038 | +5.21(+3.44%) |
Mar 15, 2022 | 144.88 | 151.82 | 143.06 | 151.63 | 270,807 | +8.31(+5.80%) |
Mar 14, 2022 | 148.64 | 152.74 | 141.83 | 143.32 | 355,725 | -6.59(-4.40%) |
Mar 11, 2022 | 151.89 | 151.89 | 149.20 | 149.91 | 255,583 | -0.02(-0.01%) |
Mar 10, 2022 | 151.07 | 152.42 | 146.50 | 149.93 | 222,137 | -5.51(-3.54%) |
Mar 09, 2022 | 154.90 | 160.59 | 153.66 | 155.44 | 219,347 | +3.72(+2.45%) |
Mar 08, 2022 | 155.89 | 158.64 | 151.49 | 151.72 | 379,936 | -5.51(-3.50%) |
Mar 07, 2022 | 159.85 | 160.11 | 156.38 | 157.23 | 248,933 | -1.22(-0.77%) |
Mar 04, 2022 | 158.49 | 159.02 | 147.64 | 158.45 | 302,476 | -0.29(-0.18%) |
Mar 03, 2022 | 161.80 | 162.54 | 157.16 | 158.74 | 311,899 | -3.05(-1.89%) |
Mar 02, 2022 | 162.54 | 165.77 | 161.19 | 161.79 | 288,268 | -3.00(-1.82%) |
Mar 01, 2022 | 161.68 | 167.69 | 161.26 | 164.79 | 409,356 | +4.55(+2.84%) |
Feb 28, 2022 | 156.03 | 160.72 | 155.03 | 160.24 | 424,602 | +0.34(+0.21%) |
Feb 25, 2022 | 149.08 | 160.25 | 151.98 | 159.90 | 690,906 | +11.97(+8.09%) |
Feb 24, 2022 | 122.12 | 148.49 | 122.12 | 147.93 | 704,741 | +13.03(+9.66%) |
Feb 23, 2022 | 141.89 | 141.89 | 134.62 | 134.90 | 369,897 | -4.96(-3.55%) |
Feb 22, 2022 | 139.75 | 141.86 | 138.09 | 139.86 | 331,698 | -1.21(-0.86%) |
Feb 18, 2022 | 141.07 | 0 | -2.18(-1.52%) | |||
Feb 17, 2022 | 149.35 | 149.35 | 142.60 | 143.25 | 258,482 | -7.08(-4.71%) |
Feb 16, 2022 | 149.43 | 151.09 | 144.39 | 150.33 | 352,080 | -0.96(-0.63%) |
Feb 15, 2022 | 140.68 | 151.67 | 139.67 | 151.29 | 483,809 | +13.20(+9.56%) |
Feb 14, 2022 | 139.71 | 140.31 | 136.90 | 138.09 | 185,721 | -1.12(-0.80%) |
Feb 11, 2022 | 139.99 | 143.77 | 137.84 | 139.21 | 326,385 | -0.92(-0.66%) |
Feb 10, 2022 | 137.00 | 143.66 | 135.58 | 140.13 | 246,843 | -0.25(-0.18%) |
Feb 09, 2022 | 136.64 | 141.51 | 136.64 | 140.38 | 242,760 | +5.29(+3.92%) |
Feb 08, 2022 | 134.37 | 139.04 | 134.26 | 135.09 | 192,745 | +0.32(+0.24%) |
Feb 07, 2022 | 134.98 | 138.73 | 132.88 | 134.77 | 279,697 | -0.26(-0.19%) |
Feb 04, 2022 | 133.23 | 135.90 | 131.29 | 135.03 | 262,577 | +2.14(+1.61%) |
Feb 03, 2022 | 130.27 | 134.51 | 132.89 | 271,599 | -0.01(-0.01%) | |
Feb 02, 2022 | 131.60 | 135.53 | 129.75 | 132.90 | 342,171 | +0.97(+0.74%) |