Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 113.88 | 115.80 | 109.89 | 110.70 | 1,997,961 | -2.84(-2.50%) |
Apr 28, 2022 | 112.18 | 115.36 | 108.08 | 113.54 | 2,162,689 | +2.48(+2.23%) |
Apr 27, 2022 | 110.93 | 112.31 | 106.64 | 111.06 | 1,767,337 | +1.10(+1.00%) |
Apr 26, 2022 | 109.96 | 113.61 | 109.39 | 109.96 | 1,809,630 | -0.38(-0.34%) |
Apr 25, 2022 | 109.84 | 111.27 | 105.03 | 110.34 | 3,307,878 | -3.75(-3.29%) |
Apr 22, 2022 | 119.94 | 120.56 | 113.63 | 114.09 | 2,540,538 | -6.36(-5.28%) |
Apr 21, 2022 | 125.95 | 128.01 | 119.87 | 120.45 | 2,766,933 | -3.99(-3.21%) |
Apr 20, 2022 | 121.93 | 124.67 | 120.54 | 124.44 | 2,145,737 | +3.49(+2.89%) |
Apr 19, 2022 | 121.86 | 123.28 | 120.16 | 120.95 | 2,224,334 | -1.82(-1.49%) |
Apr 18, 2022 | 122.41 | 123.70 | 120.51 | 122.78 | 1,957,296 | +1.37(+1.13%) |
Apr 14, 2022 | 121.91 | 123.58 | 120.71 | 121.41 | 1,812,120 | -1.67(-1.35%) |
Apr 13, 2022 | 123.92 | 125.21 | 121.61 | 123.07 | 1,853,736 | +1.02(+0.83%) |
Apr 12, 2022 | 120.38 | 124.61 | 120.38 | 122.06 | 1,892,516 | +3.57(+3.01%) |
Apr 11, 2022 | 121.85 | 122.05 | 117.11 | 118.49 | 2,726,468 | -6.03(-4.84%) |
Apr 08, 2022 | 119.60 | 124.87 | 119.60 | 124.52 | 2,573,915 | +4.42(+3.68%) |
Apr 07, 2022 | 120.42 | 121.17 | 116.58 | 120.10 | 2,140,320 | +1.66(+1.40%) |
Apr 06, 2022 | 120.43 | 121.36 | 117.06 | 118.44 | 1,881,276 | -0.37(-0.31%) |
Apr 05, 2022 | 122.00 | 125.40 | 118.54 | 118.81 | 2,105,739 | -3.61(-2.94%) |
Apr 04, 2022 | 122.78 | 123.59 | 120.58 | 122.42 | 1,600,406 | +1.01(+0.83%) |
Apr 01, 2022 | 120.30 | 123.22 | 119.64 | 121.41 | 2,081,187 | +1.19(+0.99%) |
Mar 31, 2022 | 120.71 | 123.84 | 120.22 | 120.22 | 2,152,710 | -1.82(-1.49%) |
Mar 30, 2022 | 124.02 | 124.92 | 121.20 | 122.03 | 1,782,479 | +0.37(+0.30%) |
Mar 29, 2022 | 119.12 | 122.02 | 116.90 | 121.66 | 2,580,170 | -1.73(-1.40%) |
Mar 28, 2022 | 124.56 | 124.99 | 122.08 | 123.39 | 2,220,936 | -5.10(-3.97%) |
Mar 25, 2022 | 124.46 | 129.78 | 124.46 | 128.49 | 2,485,002 | +2.91(+2.32%) |
Mar 24, 2022 | 124.97 | 126.99 | 124.00 | 125.57 | 2,328,493 | +0.48(+0.39%) |
Mar 23, 2022 | 122.97 | 125.28 | 121.24 | 125.09 | 3,134,153 | +4.64(+3.85%) |
Mar 22, 2022 | 122.19 | 122.49 | 119.11 | 120.45 | 3,306,300 | -2.22(-1.81%) |
Mar 21, 2022 | 118.39 | 123.21 | 117.75 | 122.67 | 4,791,304 | +7.39(+6.41%) |
Mar 18, 2022 | 117.22 | 118.80 | 114.93 | 115.28 | 5,489,175 | -2.13(-1.82%) |
Mar 17, 2022 | 112.94 | 118.24 | 112.88 | 117.41 | 3,903,453 | +7.23(+6.57%) |
Mar 16, 2022 | 109.29 | 111.15 | 108.16 | 110.17 | 3,659,461 | +0.94(+0.86%) |
Mar 15, 2022 | 105.94 | 110.59 | 104.74 | 109.24 | 3,795,501 | -1.43(-1.29%) |
Mar 14, 2022 | 112.14 | 112.84 | 107.56 | 110.67 | 3,323,277 | -3.05(-2.68%) |
Mar 11, 2022 | 115.83 | 117.57 | 113.34 | 113.72 | 2,685,039 | -3.86(-3.28%) |
Mar 10, 2022 | 114.85 | 118.05 | 113.44 | 117.58 | 3,441,910 | +3.53(+3.09%) |
Mar 09, 2022 | 116.51 | 116.51 | 110.40 | 114.05 | 4,975,340 | -3.85(-3.27%) |
Mar 08, 2022 | 119.28 | 123.41 | 113.44 | 117.90 | 4,738,086 | +0.00(+0.00%) |
Mar 07, 2022 | 122.00 | 122.98 | 114.33 | 117.90 | 4,859,313 | -2.95(-2.44%) |
Mar 04, 2022 | 117.95 | 122.41 | 117.78 | 120.85 | 3,517,651 | +3.23(+2.74%) |
Mar 03, 2022 | 117.38 | 119.21 | 116.61 | 117.62 | 2,653,038 | -1.71(-1.43%) |
Mar 02, 2022 | 122.40 | 122.43 | 118.25 | 119.33 | 3,388,934 | -0.14(-0.12%) |
Mar 01, 2022 | 121.95 | 124.06 | 116.96 | 119.47 | 4,329,398 | -1.11(-0.92%) |
Feb 28, 2022 | 115.47 | 120.90 | 114.61 | 120.58 | 4,330,196 | +4.22(+3.62%) |
Feb 25, 2022 | 111.38 | 116.98 | 112.34 | 116.36 | 3,629,562 | +4.70(+4.21%) |
Feb 24, 2022 | 116.23 | 116.27 | 107.53 | 111.66 | 5,309,988 | -1.46(-1.29%) |
Feb 23, 2022 | 113.12 | 117.52 | 111.52 | 113.12 | 4,515,823 | +1.34(+1.20%) |
Feb 22, 2022 | 117.83 | 119.02 | 110.23 | 111.79 | 4,834,153 | -3.00(-2.62%) |
Feb 18, 2022 | 114.79 | 0 | +1.55(+1.37%) | |||
Feb 17, 2022 | 113.17 | 116.08 | 112.75 | 113.23 | 2,212,912 | -0.11(-0.10%) |
Feb 16, 2022 | 112.70 | 116.66 | 111.92 | 113.35 | 2,600,646 | +1.69(+1.52%) |
Feb 15, 2022 | 110.01 | 112.11 | 107.50 | 111.66 | 2,669,536 | -2.26(-1.98%) |
Feb 14, 2022 | 117.07 | 118.31 | 112.56 | 113.92 | 3,420,162 | -4.45(-3.76%) |
Feb 11, 2022 | 115.09 | 119.22 | 113.43 | 118.37 | 4,208,444 | +4.50(+3.95%) |
Feb 10, 2022 | 111.84 | 117.08 | 111.38 | 113.87 | 2,767,920 | +1.34(+1.20%) |
Feb 09, 2022 | 108.69 | 113.06 | 108.70 | 112.53 | 2,054,291 | +3.94(+3.63%) |
Feb 08, 2022 | 112.76 | 113.17 | 106.59 | 108.59 | 3,730,016 | -5.07(-4.46%) |
Feb 07, 2022 | 114.38 | 116.20 | 112.16 | 113.66 | 2,370,816 | -1.64(-1.42%) |
Feb 04, 2022 | 114.94 | 118.48 | 114.23 | 115.31 | 3,206,618 | +2.33(+2.06%) |
Feb 03, 2022 | 113.01 | 114.03 | 110.66 | 112.97 | 2,086,055 | -1.38(-1.21%) |
Feb 02, 2022 | 113.50 | 115.09 | 111.10 | 114.35 | 2,518,624 | +0.66(+0.58%) |