Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 124.70 | 124.71 | 119.47 | 119.73 | 2,104,087 | -5.36(-4.28%) |
Apr 28, 2022 | 124.59 | 125.84 | 123.26 | 125.09 | 1,555,282 | +1.62(+1.31%) |
Apr 27, 2022 | 123.47 | 125.55 | 123.00 | 123.47 | 1,881,544 | +1.11(+0.91%) |
Apr 26, 2022 | 124.20 | 125.01 | 122.35 | 122.36 | 2,380,324 | -2.59(-2.07%) |
Apr 25, 2022 | 124.25 | 125.00 | 121.26 | 124.95 | 2,927,786 | +0.85(+0.68%) |
Apr 22, 2022 | 130.12 | 130.23 | 123.90 | 124.10 | 2,514,443 | -6.58(-5.04%) |
Apr 21, 2022 | 132.38 | 133.47 | 130.29 | 130.68 | 1,747,268 | -1.24(-0.94%) |
Apr 20, 2022 | 130.86 | 132.44 | 130.69 | 131.92 | 1,936,767 | +2.05(+1.58%) |
Apr 19, 2022 | 128.44 | 130.24 | 127.41 | 129.87 | 2,284,940 | +1.62(+1.26%) |
Apr 18, 2022 | 128.41 | 129.62 | 127.48 | 128.26 | 1,543,040 | -0.89(-0.69%) |
Apr 14, 2022 | 130.28 | 130.86 | 128.90 | 129.14 | 1,666,945 | -1.13(-0.87%) |
Apr 13, 2022 | 129.58 | 130.64 | 128.49 | 130.28 | 1,475,599 | +1.23(+0.95%) |
Apr 12, 2022 | 130.40 | 131.21 | 128.60 | 129.05 | 1,439,368 | -0.24(-0.18%) |
Apr 11, 2022 | 131.99 | 132.15 | 129.10 | 129.28 | 1,667,666 | -2.31(-1.76%) |
Apr 08, 2022 | 131.34 | 133.12 | 130.76 | 131.60 | 2,536,733 | -0.52(-0.39%) |
Apr 07, 2022 | 132.62 | 133.77 | 131.61 | 132.12 | 3,673,379 | -1.31(-0.98%) |
Apr 06, 2022 | 131.31 | 134.09 | 130.50 | 133.43 | 2,912,326 | +1.87(+1.42%) |
Apr 05, 2022 | 131.85 | 134.08 | 130.87 | 131.56 | 2,883,093 | -0.06(-0.04%) |
Apr 04, 2022 | 131.57 | 131.90 | 129.63 | 131.62 | 2,902,360 | +0.42(+0.32%) |
Apr 01, 2022 | 129.22 | 131.25 | 127.88 | 131.20 | 2,440,549 | +2.27(+1.76%) |
Mar 31, 2022 | 130.30 | 132.90 | 128.88 | 128.94 | 3,371,709 | -0.40(-0.31%) |
Mar 30, 2022 | 124.71 | 129.97 | 121.41 | 129.33 | 3,042,846 | +4.12(+3.29%) |
Mar 29, 2022 | 123.54 | 125.43 | 122.97 | 125.21 | 2,803,516 | +2.51(+2.05%) |
Mar 28, 2022 | 121.54 | 123.05 | 120.99 | 122.70 | 1,918,593 | +1.06(+0.87%) |
Mar 25, 2022 | 120.89 | 121.83 | 119.72 | 121.64 | 1,284,327 | +0.95(+0.79%) |
Mar 24, 2022 | 119.33 | 120.72 | 118.39 | 120.69 | 1,191,637 | +2.23(+1.88%) |
Mar 23, 2022 | 119.84 | 119.84 | 118.36 | 118.46 | 1,654,066 | -1.96(-1.62%) |
Mar 22, 2022 | 119.72 | 120.95 | 119.25 | 120.41 | 1,483,760 | +0.75(+0.62%) |
Mar 21, 2022 | 120.41 | 120.85 | 118.19 | 119.67 | 1,699,083 | -1.39(-1.15%) |
Mar 18, 2022 | 118.75 | 121.50 | 117.88 | 121.06 | 3,769,746 | +2.37(+2.00%) |
Mar 17, 2022 | 117.50 | 118.76 | 116.72 | 118.69 | 1,496,723 | +1.01(+0.86%) |
Mar 16, 2022 | 115.63 | 117.79 | 114.58 | 117.67 | 1,534,732 | +2.58(+2.24%) |
Mar 15, 2022 | 114.25 | 115.18 | 112.36 | 115.09 | 1,399,083 | +1.82(+1.61%) |
Mar 14, 2022 | 114.11 | 115.00 | 112.55 | 113.27 | 1,181,675 | -0.66(-0.58%) |
Mar 11, 2022 | 116.31 | 117.60 | 113.81 | 113.93 | 1,133,596 | -1.51(-1.31%) |
Mar 10, 2022 | 113.74 | 115.77 | 112.02 | 115.44 | 1,394,602 | -0.10(-0.09%) |
Mar 09, 2022 | 114.01 | 115.94 | 112.90 | 115.55 | 1,777,729 | +3.66(+3.27%) |
Mar 08, 2022 | 114.96 | 116.84 | 111.72 | 111.89 | 2,072,443 | -3.76(-3.25%) |
Mar 07, 2022 | 116.73 | 117.94 | 115.19 | 115.65 | 2,364,761 | -1.11(-0.95%) |
Mar 04, 2022 | 113.15 | 117.13 | 112.00 | 116.76 | 2,082,781 | +2.99(+2.62%) |
Mar 03, 2022 | 114.83 | 115.25 | 113.37 | 113.77 | 1,517,267 | +0.04(+0.03%) |
Mar 02, 2022 | 111.67 | 114.22 | 111.48 | 113.73 | 1,410,447 | +2.67(+2.41%) |
Mar 01, 2022 | 112.32 | 112.95 | 110.39 | 111.06 | 1,554,316 | -1.43(-1.27%) |
Feb 28, 2022 | 110.78 | 112.78 | 110.40 | 112.49 | 1,787,988 | +0.40(+0.35%) |
Feb 25, 2022 | 109.56 | 112.14 | 110.27 | 112.09 | 1,333,309 | +2.69(+2.46%) |
Feb 24, 2022 | 105.48 | 109.59 | 105.24 | 109.40 | 2,600,032 | +2.06(+1.92%) |
Feb 23, 2022 | 109.76 | 110.32 | 107.08 | 107.34 | 1,844,133 | -1.87(-1.71%) |
Feb 22, 2022 | 108.94 | 110.33 | 108.32 | 109.21 | 1,848,853 | -0.24(-0.22%) |
Feb 18, 2022 | 109.44 | 0 | -0.48(-0.44%) | |||
Feb 17, 2022 | 112.53 | 112.83 | 109.74 | 109.93 | 2,008,759 | -3.47(-3.06%) |
Feb 16, 2022 | 113.12 | 113.99 | 111.72 | 113.39 | 2,302,272 | -0.08(-0.07%) |
Feb 15, 2022 | 113.05 | 113.51 | 112.27 | 113.48 | 1,878,343 | +1.54(+1.38%) |
Feb 14, 2022 | 112.39 | 112.75 | 110.82 | 111.94 | 2,844,379 | -0.41(-0.36%) |
Feb 11, 2022 | 112.98 | 114.53 | 112.11 | 112.34 | 2,206,661 | -1.38(-1.21%) |
Feb 10, 2022 | 114.72 | 116.15 | 113.23 | 113.72 | 2,592,012 | -3.54(-3.02%) |
Feb 09, 2022 | 115.65 | 117.44 | 115.11 | 117.27 | 2,290,729 | +2.93(+2.56%) |
Feb 08, 2022 | 113.15 | 114.58 | 112.54 | 114.34 | 1,661,360 | +0.99(+0.88%) |
Feb 07, 2022 | 113.38 | 114.05 | 112.50 | 113.35 | 1,467,613 | +0.06(+0.05%) |
Feb 04, 2022 | 111.73 | 113.75 | 110.68 | 113.29 | 2,003,032 | +0.99(+0.88%) |
Feb 03, 2022 | 112.38 | 113.44 | 112.30 | 2,127,316 | -1.18(-1.04%) | |
Feb 02, 2022 | 110.96 | 113.72 | 110.95 | 113.48 | 2,184,506 | +1.90(+1.70%) |