Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 152.14 | 152.64 | 149.47 | 150.17 | 685,334 | -1.56(-1.03%) |
Apr 28, 2022 | 151.32 | 152.19 | 149.09 | 151.74 | 606,590 | +1.12(+0.74%) |
Apr 27, 2022 | 149.78 | 152.47 | 148.29 | 150.62 | 629,317 | +2.06(+1.39%) |
Apr 26, 2022 | 150.59 | 153.62 | 148.24 | 148.56 | 804,902 | -2.66(-1.76%) |
Apr 25, 2022 | 149.52 | 151.97 | 147.82 | 151.21 | 711,042 | +1.03(+0.69%) |
Apr 22, 2022 | 153.96 | 154.21 | 150.12 | 150.18 | 486,532 | -4.52(-2.92%) |
Apr 21, 2022 | 155.85 | 157.00 | 154.61 | 154.70 | 500,848 | -0.88(-0.56%) |
Apr 20, 2022 | 153.74 | 156.34 | 153.72 | 155.57 | 741,002 | +2.82(+1.85%) |
Apr 19, 2022 | 150.38 | 153.12 | 149.96 | 152.75 | 689,196 | +2.94(+1.96%) |
Apr 18, 2022 | 151.70 | 153.10 | 149.13 | 149.82 | 720,086 | -2.08(-1.37%) |
Apr 14, 2022 | 149.31 | 153.06 | 148.98 | 151.89 | 648,263 | +3.20(+2.15%) |
Apr 13, 2022 | 146.41 | 149.05 | 146.41 | 148.70 | 643,132 | +2.44(+1.67%) |
Apr 12, 2022 | 144.34 | 147.21 | 144.01 | 146.26 | 555,820 | +1.92(+1.33%) |
Apr 11, 2022 | 143.57 | 146.21 | 143.57 | 144.34 | 441,101 | +1.46(+1.02%) |
Apr 08, 2022 | 141.95 | 143.41 | 141.15 | 142.88 | 520,514 | +1.90(+1.35%) |
Apr 07, 2022 | 141.66 | 142.32 | 139.83 | 140.97 | 1,119,256 | -1.07(-0.75%) |
Apr 06, 2022 | 142.67 | 143.12 | 140.00 | 142.05 | 668,918 | -1.52(-1.06%) |
Apr 05, 2022 | 144.13 | 145.00 | 142.97 | 143.56 | 425,311 | -1.01(-0.70%) |
Apr 04, 2022 | 144.33 | 145.00 | 142.44 | 144.57 | 808,005 | -0.56(-0.39%) |
Apr 01, 2022 | 146.54 | 146.54 | 143.87 | 145.13 | 667,088 | -0.33(-0.22%) |
Mar 31, 2022 | 145.74 | 147.30 | 145.46 | 145.46 | 581,199 | -0.71(-0.48%) |
Mar 30, 2022 | 145.72 | 147.65 | 145.43 | 146.16 | 507,954 | +0.45(+0.31%) |
Mar 29, 2022 | 145.89 | 145.93 | 144.03 | 145.72 | 515,710 | +1.13(+0.78%) |
Mar 28, 2022 | 145.54 | 145.54 | 143.77 | 144.59 | 418,855 | -0.89(-0.61%) |
Mar 25, 2022 | 143.07 | 145.47 | 141.82 | 145.47 | 473,751 | +2.95(+2.07%) |
Mar 24, 2022 | 143.39 | 144.63 | 142.18 | 142.52 | 397,893 | +0.13(+0.09%) |
Mar 23, 2022 | 142.51 | 143.67 | 141.74 | 142.39 | 440,789 | -0.60(-0.42%) |
Mar 22, 2022 | 146.83 | 146.83 | 142.30 | 142.99 | 1,069,037 | -2.67(-1.84%) |
Mar 21, 2022 | 146.10 | 146.99 | 144.21 | 145.66 | 543,722 | -0.13(-0.09%) |
Mar 18, 2022 | 146.75 | 146.75 | 143.47 | 145.79 | 1,467,353 | +0.19(+0.13%) |
Mar 17, 2022 | 143.88 | 145.78 | 142.44 | 145.60 | 576,693 | +0.86(+0.59%) |
Mar 16, 2022 | 142.42 | 145.29 | 142.29 | 144.74 | 808,840 | +2.79(+1.96%) |
Mar 15, 2022 | 141.41 | 142.50 | 138.91 | 141.95 | 992,482 | +1.32(+0.94%) |
Mar 14, 2022 | 140.22 | 141.72 | 139.36 | 140.63 | 801,403 | +2.03(+1.47%) |
Mar 11, 2022 | 138.86 | 139.69 | 137.71 | 138.60 | 624,897 | +0.69(+0.50%) |
Mar 10, 2022 | 135.59 | 138.59 | 135.09 | 137.91 | 748,339 | +1.26(+0.92%) |
Mar 09, 2022 | 133.09 | 137.61 | 132.38 | 136.66 | 1,070,421 | +6.34(+4.87%) |
Mar 08, 2022 | 135.03 | 135.82 | 129.69 | 130.31 | 1,029,685 | -4.04(-3.01%) |
Mar 07, 2022 | 138.12 | 138.84 | 134.20 | 134.36 | 763,567 | -4.11(-2.97%) |
Mar 04, 2022 | 135.41 | 138.72 | 134.79 | 138.47 | 594,721 | +0.89(+0.65%) |
Mar 03, 2022 | 137.15 | 138.61 | 136.43 | 137.58 | 531,321 | +1.27(+0.93%) |
Mar 02, 2022 | 133.27 | 136.53 | 132.96 | 136.31 | 805,018 | +3.85(+2.91%) |
Mar 01, 2022 | 136.02 | 136.30 | 132.10 | 132.46 | 783,059 | -3.77(-2.77%) |
Feb 28, 2022 | 136.53 | 137.59 | 134.14 | 136.23 | 765,939 | -2.25(-1.62%) |
Feb 25, 2022 | 135.87 | 139.51 | 137.07 | 138.48 | 863,427 | +3.36(+2.49%) |
Feb 24, 2022 | 132.68 | 135.61 | 130.60 | 135.12 | 1,083,979 | +0.67(+0.50%) |
Feb 23, 2022 | 138.26 | 138.44 | 134.40 | 134.44 | 662,056 | -3.52(-2.55%) |
Feb 22, 2022 | 137.95 | 138.79 | 136.91 | 137.96 | 487,003 | +0.55(+0.40%) |
Feb 18, 2022 | 137.41 | 0 | -0.06(-0.04%) | |||
Feb 17, 2022 | 138.61 | 138.61 | 136.99 | 137.47 | 800,076 | +0.04(+0.03%) |
Feb 16, 2022 | 136.52 | 137.79 | 136.27 | 137.43 | 442,375 | +0.39(+0.28%) |
Feb 15, 2022 | 137.26 | 138.45 | 136.31 | 137.04 | 749,782 | +0.97(+0.71%) |
Feb 14, 2022 | 137.07 | 137.07 | 134.75 | 136.07 | 1,104,595 | -0.71(-0.52%) |
Feb 11, 2022 | 137.40 | 138.50 | 136.24 | 136.78 | 809,857 | -0.85(-0.62%) |
Feb 10, 2022 | 139.00 | 140.48 | 137.31 | 137.64 | 730,259 | -2.18(-1.56%) |
Feb 09, 2022 | 139.61 | 140.91 | 139.61 | 139.81 | 511,468 | +0.52(+0.37%) |
Feb 08, 2022 | 138.76 | 139.85 | 136.94 | 139.29 | 871,856 | +1.95(+1.42%) |
Feb 07, 2022 | 135.74 | 138.51 | 134.96 | 137.34 | 945,459 | +1.59(+1.17%) |
Feb 04, 2022 | 136.45 | 137.95 | 135.15 | 135.75 | 659,914 | -1.40(-1.02%) |
Feb 03, 2022 | 135.98 | 137.15 | 770,898 | +0.85(+0.62%) | ||
Feb 02, 2022 | 138.09 | 138.34 | 135.91 | 136.29 | 711,370 | -2.04(-1.47%) |