Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 122.96 | 125.24 | 121.53 | 121.71 | 361,688 | -2.46(-1.98%) |
Apr 28, 2022 | 122.15 | 124.45 | 119.31 | 124.16 | 306,898 | +2.67(+2.20%) |
Apr 27, 2022 | 120.75 | 122.34 | 119.22 | 121.49 | 268,829 | +0.66(+0.55%) |
Apr 26, 2022 | 123.07 | 124.06 | 120.19 | 120.83 | 203,123 | -3.50(-2.82%) |
Apr 25, 2022 | 120.11 | 124.68 | 117.11 | 124.33 | 412,426 | +4.15(+3.46%) |
Apr 22, 2022 | 124.32 | 124.84 | 119.46 | 120.18 | 393,943 | -4.64(-3.72%) |
Apr 21, 2022 | 127.27 | 128.19 | 123.36 | 124.82 | 275,426 | -1.02(-0.81%) |
Apr 20, 2022 | 122.37 | 126.41 | 122.36 | 125.83 | 366,442 | +4.72(+3.89%) |
Apr 19, 2022 | 119.07 | 121.71 | 118.64 | 121.11 | 430,137 | +2.48(+2.09%) |
Apr 18, 2022 | 121.96 | 123.28 | 117.52 | 118.64 | 578,133 | -3.53(-2.89%) |
Apr 14, 2022 | 123.20 | 124.26 | 122.14 | 122.17 | 234,006 | -0.91(-0.74%) |
Apr 13, 2022 | 121.75 | 123.33 | 121.46 | 123.08 | 220,509 | +1.13(+0.93%) |
Apr 12, 2022 | 123.28 | 126.20 | 121.46 | 121.94 | 278,097 | -0.31(-0.26%) |
Apr 11, 2022 | 121.96 | 124.62 | 121.96 | 122.26 | 319,608 | -0.28(-0.23%) |
Apr 08, 2022 | 120.21 | 124.58 | 119.01 | 122.54 | 436,280 | +2.90(+2.43%) |
Apr 07, 2022 | 121.15 | 121.15 | 117.85 | 119.63 | 715,924 | -0.74(-0.61%) |
Apr 06, 2022 | 123.45 | 124.64 | 120.23 | 120.37 | 691,692 | -4.29(-3.44%) |
Apr 05, 2022 | 124.25 | 126.43 | 122.62 | 124.67 | 709,976 | -0.22(-0.17%) |
Apr 04, 2022 | 124.32 | 125.58 | 123.43 | 124.89 | 457,875 | +0.56(+0.45%) |
Apr 01, 2022 | 128.19 | 128.19 | 122.02 | 124.32 | 584,221 | -2.36(-1.86%) |
Mar 31, 2022 | 128.57 | 129.42 | 126.59 | 126.68 | 415,584 | -2.41(-1.87%) |
Mar 30, 2022 | 133.11 | 133.98 | 127.63 | 129.09 | 479,499 | -4.88(-3.64%) |
Mar 29, 2022 | 132.48 | 134.60 | 131.51 | 133.96 | 561,128 | +3.31(+2.53%) |
Mar 28, 2022 | 129.19 | 130.83 | 127.89 | 130.66 | 448,465 | +1.46(+1.13%) |
Mar 25, 2022 | 127.42 | 129.66 | 126.03 | 129.20 | 623,794 | +1.45(+1.14%) |
Mar 24, 2022 | 124.70 | 127.84 | 124.30 | 127.75 | 435,298 | +3.89(+3.14%) |
Mar 23, 2022 | 126.64 | 127.11 | 123.83 | 123.86 | 460,259 | -2.95(-2.33%) |
Mar 22, 2022 | 131.26 | 132.20 | 126.52 | 126.81 | 810,873 | -3.45(-2.65%) |
Mar 21, 2022 | 130.47 | 133.55 | 128.84 | 130.26 | 861,910 | +0.22(+0.17%) |
Mar 18, 2022 | 128.73 | 130.94 | 127.05 | 130.05 | 1,058,748 | -1.50(-1.14%) |
Mar 17, 2022 | 130.52 | 131.60 | 128.91 | 131.55 | 767,209 | +1.29(+0.99%) |
Mar 16, 2022 | 133.22 | 134.67 | 126.44 | 130.25 | 551,740 | -1.84(-1.40%) |
Mar 15, 2022 | 133.17 | 133.28 | 130.13 | 132.10 | 475,422 | +0.03(+0.02%) |
Mar 14, 2022 | 132.07 | 133.05 | 130.43 | 132.07 | 243,191 | +1.25(+0.96%) |
Mar 11, 2022 | 133.72 | 134.79 | 130.75 | 130.81 | 495,129 | -2.69(-2.01%) |
Mar 10, 2022 | 128.66 | 134.28 | 133.50 | 373,079 | +0.89(+0.67%) | |
Mar 09, 2022 | 129.16 | 133.03 | 128.74 | 132.62 | 339,210 | +6.96(+5.54%) |
Mar 08, 2022 | 125.09 | 129.87 | 124.09 | 125.65 | 321,813 | +1.45(+1.17%) |
Mar 07, 2022 | 132.29 | 132.29 | 123.89 | 124.20 | 374,701 | -7.93(-6.00%) |
Mar 04, 2022 | 130.54 | 132.16 | 129.39 | 132.13 | 336,732 | -0.74(-0.56%) |
Mar 03, 2022 | 136.06 | 136.43 | 131.89 | 132.87 | 227,368 | -1.67(-1.24%) |
Mar 02, 2022 | 130.48 | 134.75 | 129.86 | 134.55 | 352,922 | +5.59(+4.34%) |
Mar 01, 2022 | 134.01 | 134.94 | 127.50 | 128.95 | 387,462 | -5.83(-4.33%) |
Feb 28, 2022 | 132.61 | 135.63 | 132.28 | 134.78 | 276,731 | -0.47(-0.35%) |
Feb 25, 2022 | 131.18 | 135.71 | 130.27 | 135.26 | 300,627 | +3.76(+2.86%) |
Feb 24, 2022 | 125.30 | 131.71 | 124.25 | 131.50 | 416,067 | +2.16(+1.67%) |
Feb 23, 2022 | 134.54 | 135.90 | 129.16 | 129.34 | 381,230 | -4.54(-3.39%) |
Feb 22, 2022 | 136.39 | 138.62 | 133.37 | 133.88 | 330,811 | -2.50(-1.84%) |
Feb 18, 2022 | 136.38 | 0 | -1.77(-1.28%) | |||
Feb 17, 2022 | 140.68 | 142.61 | 137.53 | 138.15 | 295,343 | -4.14(-2.91%) |
Feb 16, 2022 | 141.18 | 143.00 | 140.54 | 142.29 | 261,435 | +0.84(+0.59%) |
Feb 15, 2022 | 139.40 | 142.46 | 139.40 | 141.45 | 254,105 | +3.90(+2.84%) |
Feb 14, 2022 | 139.78 | 141.22 | 136.55 | 137.55 | 250,704 | -2.17(-1.55%) |
Feb 11, 2022 | 141.67 | 142.84 | 139.51 | 139.72 | 254,726 | -1.20(-0.85%) |
Feb 10, 2022 | 140.11 | 145.28 | 139.54 | 140.92 | 358,137 | -1.36(-0.96%) |
Feb 09, 2022 | 143.31 | 144.64 | 141.49 | 142.28 | 483,657 | +0.94(+0.66%) |
Feb 08, 2022 | 139.99 | 141.95 | 139.22 | 141.34 | 374,337 | +1.94(+1.39%) |
Feb 07, 2022 | 140.78 | 141.90 | 138.30 | 139.41 | 291,108 | -1.35(-0.96%) |
Feb 04, 2022 | 139.90 | 142.03 | 139.20 | 140.75 | 250,455 | -0.63(-0.45%) |
Feb 03, 2022 | 143.74 | 146.22 | 141.09 | 141.38 | 218,683 | -4.42(-3.03%) |
Feb 02, 2022 | 145.84 | 147.02 | 144.05 | 145.81 | 305,356 | +0.62(+0.43%) |