Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 120.74 | 121.12 | 117.95 | 118.14 | 5,703,839 | -3.15(-2.60%) |
Apr 28, 2022 | 122.28 | 122.41 | 120.46 | 121.29 | 5,009,462 | +0.61(+0.50%) |
Apr 27, 2022 | 121.33 | 122.52 | 120.30 | 120.68 | 4,888,264 | -1.01(-0.83%) |
Apr 26, 2022 | 124.20 | 124.98 | 121.67 | 121.69 | 5,545,888 | -2.60(-2.09%) |
Apr 25, 2022 | 122.94 | 124.78 | 120.80 | 124.29 | 6,431,200 | +0.76(+0.62%) |
Apr 22, 2022 | 124.83 | 125.49 | 122.73 | 123.53 | 7,284,088 | -1.43(-1.14%) |
Apr 21, 2022 | 123.51 | 126.78 | 122.73 | 124.96 | 11,099,283 | +1.37(+1.11%) |
Apr 20, 2022 | 120.63 | 124.70 | 119.18 | 123.59 | 19,958,426 | +8.19(+7.10%) |
Apr 19, 2022 | 112.66 | 115.62 | 112.59 | 115.40 | 8,902,057 | +2.66(+2.36%) |
Apr 18, 2022 | 113.12 | 113.83 | 112.17 | 112.74 | 5,464,021 | -0.35(-0.31%) |
Apr 14, 2022 | 115.20 | 116.68 | 112.93 | 113.09 | 7,144,844 | +0.38(+0.33%) |
Apr 13, 2022 | 112.26 | 113.19 | 111.61 | 112.71 | 3,422,739 | +0.14(+0.13%) |
Apr 12, 2022 | 112.96 | 113.78 | 112.21 | 112.57 | 3,011,314 | -0.35(-0.31%) |
Apr 11, 2022 | 114.33 | 114.53 | 112.75 | 112.92 | 3,601,353 | -1.22(-1.06%) |
Apr 08, 2022 | 114.38 | 115.07 | 113.72 | 114.13 | 3,517,813 | -0.73(-0.64%) |
Apr 07, 2022 | 115.15 | 115.49 | 113.24 | 114.86 | 3,958,834 | -0.75(-0.65%) |
Apr 06, 2022 | 114.18 | 115.73 | 113.70 | 115.61 | 4,429,115 | +0.45(+0.39%) |
Apr 05, 2022 | 116.03 | 117.26 | 114.96 | 115.17 | 3,476,853 | -1.23(-1.06%) |
Apr 04, 2022 | 116.39 | 116.56 | 115.20 | 116.40 | 3,145,310 | +0.11(+0.09%) |
Apr 01, 2022 | 115.86 | 116.40 | 114.43 | 116.29 | 4,490,421 | +0.12(+0.10%) |
Mar 31, 2022 | 116.80 | 117.84 | 116.16 | 116.18 | 4,782,913 | -1.89(-1.60%) |
Mar 30, 2022 | 117.96 | 118.91 | 117.40 | 118.06 | 2,934,692 | +0.17(+0.14%) |
Mar 29, 2022 | 117.98 | 118.70 | 116.55 | 117.89 | 6,481,028 | +0.42(+0.36%) |
Mar 28, 2022 | 116.89 | 117.50 | 115.80 | 117.47 | 2,779,030 | +0.11(+0.09%) |
Mar 25, 2022 | 115.71 | 117.41 | 115.54 | 117.37 | 3,952,530 | +1.88(+1.63%) |
Mar 24, 2022 | 114.67 | 115.60 | 114.19 | 115.49 | 3,321,519 | +0.85(+0.74%) |
Mar 23, 2022 | 115.34 | 115.55 | 114.60 | 114.64 | 3,272,474 | -0.68(-0.59%) |
Mar 22, 2022 | 114.82 | 115.53 | 114.24 | 115.32 | 3,018,952 | +0.86(+0.75%) |
Mar 21, 2022 | 115.27 | 115.93 | 113.84 | 114.46 | 3,787,538 | -0.59(-0.51%) |
Mar 18, 2022 | 113.82 | 115.20 | 112.92 | 115.05 | 8,355,581 | +0.72(+0.63%) |
Mar 17, 2022 | 113.57 | 114.63 | 113.06 | 114.34 | 4,109,354 | +0.82(+0.72%) |
Mar 16, 2022 | 113.03 | 113.73 | 111.43 | 113.52 | 4,802,011 | +1.25(+1.11%) |
Mar 15, 2022 | 110.80 | 112.53 | 110.10 | 112.26 | 4,496,824 | +1.52(+1.37%) |
Mar 14, 2022 | 111.20 | 111.84 | 109.62 | 110.75 | 3,681,218 | -0.02(-0.02%) |
Mar 11, 2022 | 111.69 | 113.27 | 110.72 | 110.76 | 4,610,458 | -0.35(-0.31%) |
Mar 10, 2022 | 112.36 | 110.02 | 111.11 | 5,960,303 | -1.67(-1.48%) | |
Mar 09, 2022 | 113.85 | 114.46 | 112.51 | 112.78 | 4,923,281 | +0.48(+0.43%) |
Mar 08, 2022 | 113.14 | 114.68 | 111.53 | 112.30 | 5,461,724 | -0.35(-0.31%) |
Mar 07, 2022 | 113.01 | 114.29 | 112.25 | 112.65 | 5,646,828 | -0.49(-0.43%) |
Mar 04, 2022 | 111.16 | 113.79 | 110.99 | 113.14 | 4,927,489 | +0.62(+0.55%) |
Mar 03, 2022 | 111.66 | 113.18 | 111.01 | 112.52 | 5,820,463 | +1.85(+1.67%) |
Mar 02, 2022 | 109.54 | 111.37 | 108.83 | 110.67 | 5,473,651 | +2.24(+2.07%) |
Mar 01, 2022 | 109.61 | 110.25 | 107.85 | 108.43 | 5,453,466 | -1.04(-0.95%) |
Feb 28, 2022 | 109.20 | 110.25 | 108.15 | 109.47 | 7,560,086 | -1.49(-1.34%) |
Feb 25, 2022 | 109.06 | 111.03 | 109.16 | 110.96 | 4,992,395 | +1.97(+1.81%) |
Feb 24, 2022 | 107.22 | 109.10 | 106.16 | 108.98 | 7,343,147 | -0.09(-0.08%) |
Feb 23, 2022 | 111.14 | 111.42 | 108.90 | 109.08 | 4,573,496 | -1.65(-1.49%) |
Feb 22, 2022 | 110.98 | 111.69 | 109.62 | 110.73 | 5,981,853 | -0.38(-0.35%) |
Feb 18, 2022 | 111.11 | 0 | -0.55(-0.50%) | |||
Feb 17, 2022 | 114.42 | 114.82 | 111.56 | 111.67 | 7,605,186 | -3.76(-3.26%) |
Feb 16, 2022 | 115.67 | 116.55 | 114.61 | 115.43 | 5,454,900 | -0.68(-0.58%) |
Feb 15, 2022 | 116.73 | 117.66 | 115.81 | 116.11 | 4,917,521 | -0.19(-0.16%) |
Feb 14, 2022 | 118.47 | 118.53 | 115.33 | 116.29 | 5,981,057 | -2.27(-1.91%) |
Feb 11, 2022 | 119.64 | 120.37 | 118.29 | 118.56 | 4,673,721 | -0.74(-0.62%) |
Feb 10, 2022 | 121.05 | 122.02 | 118.99 | 119.31 | 6,680,843 | -2.35(-1.93%) |
Feb 09, 2022 | 121.70 | 122.15 | 120.81 | 121.66 | 6,108,725 | +0.68(+0.56%) |
Feb 08, 2022 | 121.16 | 121.42 | 119.88 | 120.98 | 4,735,886 | -0.19(-0.16%) |
Feb 07, 2022 | 121.36 | 121.68 | 120.31 | 121.17 | 4,261,166 | +0.08(+0.07%) |
Feb 04, 2022 | 121.72 | 122.56 | 120.27 | 121.09 | 4,691,387 | -0.56(-0.46%) |
Feb 03, 2022 | 120.96 | 122.51 | 121.65 | 6,909,137 | +0.47(+0.39%) | |
Feb 02, 2022 | 119.81 | 121.45 | 119.42 | 121.18 | 6,064,443 | +1.52(+1.27%) |