Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 130.94 | 134.03 | 130.49 | 130.73 | 581,629 | -1.09(-0.82%) |
Apr 28, 2022 | 132.12 | 133.47 | 129.20 | 131.82 | 563,576 | +7.28(+5.84%) |
Apr 27, 2022 | 123.61 | 125.50 | 123.07 | 124.54 | 293,042 | +1.38(+1.12%) |
Apr 26, 2022 | 124.99 | 125.87 | 123.08 | 123.17 | 232,010 | -2.91(-2.31%) |
Apr 25, 2022 | 125.88 | 126.26 | 122.86 | 126.08 | 254,160 | -0.13(-0.10%) |
Apr 22, 2022 | 128.34 | 129.04 | 125.70 | 126.20 | 210,930 | -3.01(-2.33%) |
Apr 21, 2022 | 130.69 | 130.90 | 128.81 | 129.21 | 240,718 | -0.09(-0.07%) |
Apr 20, 2022 | 129.52 | 131.41 | 129.03 | 129.30 | 283,721 | +0.62(+0.48%) |
Apr 19, 2022 | 125.48 | 128.68 | 125.48 | 128.68 | 207,977 | +3.14(+2.50%) |
Apr 18, 2022 | 125.18 | 126.72 | 124.87 | 125.53 | 319,953 | -0.10(-0.08%) |
Apr 14, 2022 | 125.16 | 126.46 | 124.97 | 125.63 | 210,440 | -0.06(-0.05%) |
Apr 13, 2022 | 123.61 | 125.83 | 123.61 | 125.69 | 187,857 | +1.89(+1.53%) |
Apr 12, 2022 | 123.53 | 125.35 | 123.04 | 123.80 | 305,052 | +0.31(+0.25%) |
Apr 11, 2022 | 125.71 | 126.60 | 123.36 | 123.49 | 245,256 | -2.55(-2.02%) |
Apr 08, 2022 | 126.86 | 128.14 | 125.86 | 126.04 | 206,495 | -0.57(-0.45%) |
Apr 07, 2022 | 126.59 | 127.40 | 125.26 | 126.61 | 251,893 | -0.57(-0.45%) |
Apr 06, 2022 | 127.13 | 127.75 | 124.89 | 127.18 | 368,879 | -0.48(-0.38%) |
Apr 05, 2022 | 131.06 | 131.86 | 127.65 | 127.67 | 611,413 | -4.07(-3.09%) |
Apr 04, 2022 | 133.36 | 133.69 | 131.48 | 131.74 | 421,744 | -1.62(-1.22%) |
Apr 01, 2022 | 134.10 | 135.03 | 132.90 | 133.36 | 390,818 | -0.36(-0.27%) |
Mar 31, 2022 | 134.33 | 135.52 | 132.71 | 133.72 | 289,630 | -0.71(-0.53%) |
Mar 30, 2022 | 134.85 | 135.41 | 133.10 | 134.43 | 288,249 | -0.35(-0.26%) |
Mar 29, 2022 | 131.19 | 135.15 | 130.87 | 134.78 | 462,982 | +4.40(+3.37%) |
Mar 28, 2022 | 130.01 | 130.86 | 129.05 | 130.38 | 207,367 | +0.18(+0.14%) |
Mar 25, 2022 | 128.99 | 130.20 | 128.38 | 130.20 | 229,341 | +1.22(+0.94%) |
Mar 24, 2022 | 129.62 | 130.53 | 128.64 | 128.98 | 278,163 | +0.09(+0.07%) |
Mar 23, 2022 | 130.80 | 130.98 | 128.84 | 128.90 | 299,333 | -1.68(-1.29%) |
Mar 22, 2022 | 129.90 | 130.79 | 129.39 | 130.58 | 350,763 | +0.83(+0.64%) |
Mar 21, 2022 | 130.12 | 130.57 | 128.98 | 129.75 | 262,990 | +0.07(+0.05%) |
Mar 18, 2022 | 128.26 | 130.36 | 126.61 | 129.68 | 535,699 | +1.61(+1.26%) |
Mar 17, 2022 | 127.43 | 128.29 | 126.53 | 128.06 | 191,305 | +0.72(+0.57%) |
Mar 16, 2022 | 125.47 | 127.77 | 124.70 | 127.34 | 377,513 | +2.34(+1.87%) |
Mar 15, 2022 | 123.11 | 125.30 | 123.11 | 125.00 | 234,826 | +2.02(+1.64%) |
Mar 14, 2022 | 122.45 | 123.58 | 121.72 | 122.98 | 296,273 | +1.51(+1.24%) |
Mar 11, 2022 | 122.24 | 123.51 | 121.29 | 121.47 | 262,220 | -0.20(-0.17%) |
Mar 10, 2022 | 121.57 | 121.67 | 218,636 | -1.05(-0.86%) | ||
Mar 09, 2022 | 124.04 | 125.00 | 122.20 | 122.73 | 429,907 | +0.47(+0.39%) |
Mar 08, 2022 | 122.51 | 126.39 | 122.06 | 122.25 | 711,180 | +0.48(+0.40%) |
Mar 07, 2022 | 124.35 | 125.38 | 121.23 | 121.77 | 469,385 | -2.34(-1.88%) |
Mar 04, 2022 | 124.72 | 125.15 | 122.94 | 124.11 | 273,280 | -1.65(-1.31%) |
Mar 03, 2022 | 124.83 | 126.72 | 124.41 | 125.76 | 306,081 | +1.69(+1.36%) |
Mar 02, 2022 | 122.29 | 125.06 | 121.69 | 124.07 | 294,337 | +2.81(+2.32%) |
Mar 01, 2022 | 123.53 | 124.19 | 119.93 | 121.26 | 289,391 | -1.92(-1.56%) |
Feb 28, 2022 | 121.96 | 123.53 | 121.34 | 123.18 | 398,815 | -0.01(-0.01%) |
Feb 25, 2022 | 122.18 | 123.74 | 121.98 | 123.19 | 344,351 | +1.29(+1.05%) |
Feb 24, 2022 | 119.45 | 122.21 | 118.47 | 121.91 | 328,992 | +0.59(+0.49%) |
Feb 23, 2022 | 123.56 | 123.82 | 121.09 | 121.32 | 241,465 | -1.69(-1.37%) |
Feb 22, 2022 | 123.19 | 124.27 | 122.37 | 123.01 | 309,103 | -0.10(-0.08%) |
Feb 18, 2022 | 123.11 | 0 | +0.49(+0.40%) | |||
Feb 17, 2022 | 122.75 | 123.52 | 122.02 | 122.61 | 211,737 | -1.12(-0.91%) |
Feb 16, 2022 | 122.61 | 124.34 | 122.02 | 123.73 | 208,359 | +0.58(+0.47%) |
Feb 15, 2022 | 123.89 | 124.91 | 122.64 | 123.15 | 261,111 | +0.65(+0.53%) |
Feb 14, 2022 | 122.22 | 123.23 | 121.09 | 122.51 | 308,282 | +0.77(+0.63%) |
Feb 11, 2022 | 123.77 | 124.05 | 120.85 | 121.73 | 256,585 | -0.90(-0.73%) |
Feb 10, 2022 | 125.75 | 125.75 | 122.16 | 122.63 | 331,650 | -3.19(-2.53%) |
Feb 09, 2022 | 126.16 | 127.11 | 125.06 | 125.82 | 304,782 | +0.54(+0.43%) |
Feb 08, 2022 | 122.61 | 125.50 | 122.05 | 125.28 | 226,979 | +2.80(+2.29%) |
Feb 07, 2022 | 122.60 | 124.53 | 121.51 | 122.48 | 169,110 | +0.08(+0.06%) |
Feb 04, 2022 | 122.97 | 123.90 | 120.86 | 122.40 | 135,613 | -1.15(-0.93%) |
Feb 03, 2022 | 123.64 | 123.05 | 123.55 | 297,335 | -0.55(-0.44%) | |
Feb 02, 2022 | 124.59 | 124.92 | 123.10 | 124.10 | 166,163 | -0.65(-0.52%) |