Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 115.36 | 115.88 | 111.47 | 111.90 | 15,930,295 | -3.73(-3.23%) |
Apr 28, 2022 | 115.13 | 115.92 | 113.56 | 115.63 | 13,887,378 | +1.80(+1.58%) |
Apr 27, 2022 | 114.68 | 115.83 | 113.64 | 113.83 | 18,361,262 | -1.50(-1.30%) |
Apr 26, 2022 | 116.85 | 118.50 | 115.19 | 115.33 | 18,352,994 | -3.52(-2.96%) |
Apr 25, 2022 | 118.13 | 119.17 | 115.41 | 118.84 | 18,292,290 | -0.04(-0.03%) |
Apr 22, 2022 | 122.13 | 122.36 | 118.77 | 118.88 | 15,304,314 | -3.52(-2.87%) |
Apr 21, 2022 | 123.95 | 124.50 | 121.83 | 122.39 | 12,984,955 | -0.96(-0.78%) |
Apr 20, 2022 | 124.23 | 125.16 | 123.13 | 123.35 | 14,319,184 | +0.43(+0.35%) |
Apr 19, 2022 | 120.42 | 123.11 | 120.21 | 122.92 | 16,096,153 | +2.49(+2.07%) |
Apr 18, 2022 | 117.81 | 121.16 | 117.69 | 120.43 | 12,619,008 | +2.19(+1.86%) |
Apr 14, 2022 | 118.59 | 120.28 | 117.20 | 118.23 | 20,091,654 | -1.11(-0.93%) |
Apr 13, 2022 | 119.00 | 121.17 | 118.13 | 119.34 | 32,887,954 | -3.97(-3.22%) |
Apr 12, 2022 | 123.88 | 126.16 | 122.53 | 123.31 | 13,843,967 | -1.37(-1.10%) |
Apr 11, 2022 | 124.68 | 126.46 | 124.28 | 124.68 | 11,160,848 | -0.46(-0.37%) |
Apr 08, 2022 | 123.44 | 125.53 | 123.27 | 125.14 | 14,002,786 | +2.25(+1.83%) |
Apr 07, 2022 | 122.76 | 123.67 | 120.68 | 122.89 | 13,872,816 | -0.38(-0.30%) |
Apr 06, 2022 | 123.35 | 124.27 | 122.77 | 123.27 | 13,773,185 | -1.73(-1.39%) |
Apr 05, 2022 | 125.69 | 126.93 | 124.69 | 125.00 | 12,925,064 | -1.47(-1.16%) |
Apr 04, 2022 | 124.81 | 127.43 | 123.66 | 126.47 | 18,719,694 | +0.56(+0.44%) |
Apr 01, 2022 | 127.86 | 127.86 | 124.51 | 125.92 | 16,894,326 | -0.94(-0.74%) |
Mar 31, 2022 | 130.12 | 130.60 | 126.80 | 126.86 | 18,692,386 | -3.93(-3.00%) |
Mar 30, 2022 | 132.05 | 132.25 | 130.20 | 130.78 | 9,423,940 | -0.59(-0.45%) |
Mar 29, 2022 | 133.40 | 133.62 | 130.50 | 131.38 | 12,876,083 | +0.29(+0.22%) |
Mar 28, 2022 | 130.28 | 131.18 | 128.32 | 131.09 | 11,624,577 | -0.98(-0.74%) |
Mar 25, 2022 | 131.29 | 133.24 | 131.02 | 132.07 | 9,012,179 | +1.15(+0.87%) |
Mar 24, 2022 | 130.56 | 130.94 | 129.45 | 130.92 | 10,763,427 | +0.85(+0.65%) |
Mar 23, 2022 | 131.19 | 131.75 | 129.53 | 130.07 | 12,995,009 | -2.64(-1.99%) |
Mar 22, 2022 | 132.39 | 133.94 | 131.88 | 132.72 | 14,591,022 | +2.76(+2.13%) |
Mar 21, 2022 | 130.60 | 130.99 | 129.10 | 129.95 | 13,620,278 | -0.42(-0.32%) |
Mar 18, 2022 | 130.46 | 131.07 | 128.85 | 130.37 | 25,421,636 | -0.05(-0.04%) |
Mar 17, 2022 | 127.36 | 130.46 | 126.48 | 130.42 | 18,589,042 | +1.63(+1.26%) |
Mar 16, 2022 | 125.51 | 128.87 | 125.10 | 128.79 | 21,907,130 | +5.51(+4.47%) |
Mar 15, 2022 | 122.65 | 124.28 | 122.03 | 123.28 | 16,220,987 | +2.15(+1.77%) |
Mar 14, 2022 | 120.47 | 123.69 | 120.26 | 121.13 | 16,961,998 | +1.19(+0.99%) |
Mar 11, 2022 | 123.29 | 124.77 | 119.51 | 119.94 | 21,567,376 | -2.76(-2.25%) |
Mar 10, 2022 | 122.70 | 124.18 | 121.28 | 122.70 | 16,761,998 | -1.47(-1.18%) |
Mar 09, 2022 | 123.67 | 125.85 | 123.24 | 124.17 | 18,837,174 | +4.78(+4.01%) |
Mar 08, 2022 | 120.64 | 122.64 | 118.43 | 119.39 | 20,621,212 | -0.85(-0.70%) |
Mar 07, 2022 | 122.99 | 123.48 | 120.00 | 120.24 | 29,615,810 | -4.83(-3.86%) |
Mar 04, 2022 | 125.57 | 126.02 | 123.21 | 125.07 | 22,589,226 | -3.62(-2.81%) |
Mar 03, 2022 | 130.13 | 131.19 | 127.54 | 128.69 | 17,866,226 | -0.92(-0.71%) |
Mar 02, 2022 | 127.76 | 130.32 | 127.12 | 129.61 | 20,849,848 | +2.63(+2.07%) |
Mar 01, 2022 | 130.32 | 130.73 | 124.31 | 126.98 | 39,570,476 | -4.98(-3.77%) |
Feb 28, 2022 | 133.58 | 134.99 | 131.10 | 131.95 | 33,628,956 | -5.74(-4.17%) |
Feb 25, 2022 | 135.16 | 139.70 | 136.59 | 137.70 | 19,738,178 | +3.18(+2.37%) |
Feb 24, 2022 | 133.01 | 134.92 | 130.07 | 134.51 | 27,617,700 | -3.85(-2.78%) |
Feb 23, 2022 | 142.49 | 142.66 | 137.70 | 138.37 | 12,694,061 | -2.96(-2.09%) |
Feb 22, 2022 | 140.14 | 142.60 | 139.97 | 141.32 | 12,266,922 | -0.25(-0.18%) |
Feb 18, 2022 | 141.58 | 0 | +0.66(+0.47%) | |||
Feb 17, 2022 | 142.38 | 143.06 | 140.20 | 140.92 | 12,260,567 | -3.32(-2.30%) |
Feb 16, 2022 | 143.06 | 145.26 | 143.06 | 144.24 | 9,743,206 | +0.26(+0.18%) |
Feb 15, 2022 | 143.78 | 145.11 | 143.17 | 143.98 | 10,208,848 | +2.08(+1.46%) |
Feb 14, 2022 | 142.13 | 143.01 | 139.88 | 141.90 | 18,296,172 | -1.33(-0.93%) |
Feb 11, 2022 | 144.81 | 147.21 | 142.35 | 143.23 | 18,085,768 | -1.89(-1.30%) |
Feb 10, 2022 | 145.78 | 147.99 | 144.44 | 145.12 | 17,729,856 | -0.60(-0.42%) |
Feb 09, 2022 | 145.72 | 146.50 | 145.00 | 145.73 | 9,815,715 | +0.60(+0.42%) |
Feb 08, 2022 | 144.24 | 147.48 | 144.24 | 145.12 | 21,960,650 | +2.89(+2.03%) |
Feb 07, 2022 | 142.63 | 142.95 | 140.38 | 142.23 | 13,507,896 | +0.26(+0.18%) |
Feb 04, 2022 | 138.75 | 142.84 | 138.44 | 141.97 | 17,898,050 | +3.59(+2.60%) |
Feb 03, 2022 | 139.59 | 138.38 | 13,398,181 | -1.15(-0.83%) | ||
Feb 02, 2022 | 140.05 | 140.46 | 137.79 | 139.53 | 13,359,729 | -1.13(-0.80%) |