Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 117.04 | 118.73 | 112.25 | 112.62 | 4,375,457 | -5.78(-4.89%) |
Apr 28, 2022 | 119.90 | 121.19 | 116.19 | 118.40 | 3,147,296 | -1.56(-1.30%) |
Apr 27, 2022 | 120.32 | 122.06 | 119.58 | 119.96 | 1,878,792 | -0.36(-0.30%) |
Apr 26, 2022 | 124.30 | 124.57 | 120.30 | 120.31 | 1,751,829 | -5.25(-4.18%) |
Apr 25, 2022 | 122.65 | 125.65 | 120.52 | 125.57 | 1,819,679 | +2.69(+2.19%) |
Apr 22, 2022 | 127.49 | 127.87 | 122.75 | 122.88 | 2,006,477 | -4.88(-3.82%) |
Apr 21, 2022 | 132.84 | 133.67 | 126.90 | 127.75 | 1,541,263 | -3.50(-2.66%) |
Apr 20, 2022 | 133.32 | 133.50 | 130.62 | 131.25 | 1,579,248 | -1.57(-1.19%) |
Apr 19, 2022 | 127.75 | 133.00 | 127.75 | 132.83 | 1,106,671 | +5.32(+4.17%) |
Apr 18, 2022 | 126.82 | 127.97 | 125.80 | 127.51 | 1,019,557 | +0.32(+0.25%) |
Apr 14, 2022 | 132.29 | 132.64 | 126.97 | 127.19 | 1,115,143 | -4.23(-3.22%) |
Apr 13, 2022 | 131.26 | 131.68 | 129.57 | 131.42 | 1,335,769 | -0.27(-0.20%) |
Apr 12, 2022 | 131.15 | 136.33 | 131.00 | 131.68 | 1,600,734 | +0.73(+0.56%) |
Apr 11, 2022 | 133.09 | 133.58 | 130.79 | 130.95 | 1,403,000 | -2.82(-2.11%) |
Apr 08, 2022 | 133.93 | 135.63 | 132.69 | 133.77 | 1,220,356 | -0.32(-0.24%) |
Apr 07, 2022 | 135.00 | 135.71 | 132.13 | 134.09 | 1,898,638 | -1.72(-1.27%) |
Apr 06, 2022 | 139.56 | 140.05 | 135.22 | 135.81 | 2,072,848 | -5.92(-4.18%) |
Apr 05, 2022 | 141.96 | 142.92 | 140.73 | 141.73 | 2,024,096 | -0.83(-0.58%) |
Apr 04, 2022 | 140.04 | 144.40 | 139.85 | 142.56 | 1,696,877 | +2.65(+1.90%) |
Apr 01, 2022 | 139.49 | 140.53 | 138.82 | 139.91 | 1,319,499 | +1.53(+1.10%) |
Mar 31, 2022 | 140.65 | 141.37 | 138.30 | 138.38 | 1,914,329 | -1.75(-1.25%) |
Mar 30, 2022 | 142.01 | 142.75 | 139.34 | 140.13 | 1,205,296 | -1.74(-1.23%) |
Mar 29, 2022 | 139.80 | 142.43 | 139.31 | 141.87 | 1,377,928 | +4.33(+3.15%) |
Mar 28, 2022 | 135.46 | 137.60 | 135.07 | 137.54 | 1,151,082 | +1.23(+0.91%) |
Mar 25, 2022 | 136.67 | 137.89 | 135.35 | 136.30 | 1,063,295 | +0.14(+0.10%) |
Mar 24, 2022 | 134.88 | 136.34 | 133.36 | 136.17 | 1,023,576 | +2.14(+1.60%) |
Mar 23, 2022 | 135.87 | 136.06 | 133.78 | 134.03 | 1,190,728 | -2.75(-2.01%) |
Mar 22, 2022 | 134.30 | 137.07 | 133.74 | 136.78 | 1,589,764 | +3.45(+2.59%) |
Mar 21, 2022 | 134.34 | 135.36 | 132.12 | 133.33 | 1,368,133 | -0.99(-0.74%) |
Mar 18, 2022 | 134.34 | 135.46 | 132.94 | 134.32 | 5,577,151 | -0.22(-0.16%) |
Mar 17, 2022 | 131.88 | 134.88 | 131.56 | 134.54 | 2,159,695 | +1.68(+1.27%) |
Mar 16, 2022 | 129.87 | 134.46 | 129.05 | 132.85 | 2,310,857 | +5.27(+4.13%) |
Mar 15, 2022 | 126.34 | 128.62 | 125.63 | 127.58 | 1,938,491 | +2.24(+1.79%) |
Mar 14, 2022 | 125.06 | 127.14 | 124.07 | 125.34 | 1,820,251 | +1.66(+1.34%) |
Mar 11, 2022 | 126.69 | 127.11 | 123.58 | 123.68 | 1,364,672 | -1.99(-1.58%) |
Mar 10, 2022 | 124.21 | 126.10 | 122.57 | 125.67 | 1,822,397 | -0.33(-0.26%) |
Mar 09, 2022 | 125.79 | 127.55 | 125.53 | 126.00 | 1,822,481 | +3.63(+2.96%) |
Mar 08, 2022 | 121.92 | 125.96 | 120.72 | 122.37 | 1,909,888 | +0.38(+0.31%) |
Mar 07, 2022 | 126.12 | 126.53 | 121.72 | 121.98 | 2,163,118 | -3.89(-3.09%) |
Mar 04, 2022 | 128.44 | 128.64 | 124.98 | 125.88 | 2,256,635 | -3.78(-2.92%) |
Mar 03, 2022 | 130.72 | 130.94 | 127.22 | 129.66 | 1,454,612 | -0.05(-0.04%) |
Mar 02, 2022 | 128.26 | 130.61 | 127.29 | 129.72 | 1,360,398 | +3.10(+2.45%) |
Mar 01, 2022 | 130.42 | 131.09 | 125.89 | 126.61 | 2,132,292 | -4.54(-3.46%) |
Feb 28, 2022 | 129.32 | 131.65 | 128.60 | 131.15 | 1,710,588 | -0.64(-0.48%) |
Feb 25, 2022 | 131.00 | 132.17 | 130.31 | 131.78 | 1,973,449 | +2.29(+1.77%) |
Feb 24, 2022 | 122.88 | 130.19 | 121.69 | 129.50 | 3,193,786 | +2.77(+2.18%) |
Feb 23, 2022 | 130.37 | 131.66 | 126.35 | 126.73 | 1,828,995 | -2.29(-1.77%) |
Feb 22, 2022 | 129.50 | 131.71 | 128.17 | 129.02 | 1,574,722 | -1.14(-0.88%) |
Feb 18, 2022 | 130.16 | 0 | +0.05(+0.04%) | |||
Feb 17, 2022 | 131.11 | 132.46 | 129.57 | 130.11 | 2,473,496 | -2.48(-1.87%) |
Feb 16, 2022 | 131.91 | 133.44 | 131.68 | 132.59 | 1,568,821 | -0.39(-0.29%) |
Feb 15, 2022 | 133.18 | 134.90 | 132.40 | 132.98 | 2,038,647 | +2.21(+1.69%) |
Feb 14, 2022 | 130.92 | 132.37 | 129.56 | 130.77 | 2,267,578 | -0.10(-0.08%) |
Feb 11, 2022 | 134.98 | 135.60 | 130.13 | 130.87 | 2,478,398 | -3.25(-2.42%) |
Feb 10, 2022 | 137.04 | 139.92 | 133.49 | 134.12 | 2,997,915 | -4.93(-3.54%) |
Feb 09, 2022 | 139.47 | 141.53 | 138.75 | 139.04 | 2,502,697 | +1.80(+1.31%) |
Feb 08, 2022 | 137.74 | 138.48 | 135.32 | 137.25 | 2,970,401 | -0.51(-0.37%) |
Feb 07, 2022 | 135.62 | 139.93 | 134.51 | 137.75 | 3,700,632 | +2.85(+2.11%) |
Feb 04, 2022 | 135.31 | 136.49 | 133.39 | 134.90 | 2,292,701 | +0.66(+0.49%) |
Feb 03, 2022 | 138.72 | 133.98 | 134.24 | 2,327,053 | -8.06(-5.66%) | |
Feb 02, 2022 | 141.75 | 142.80 | 140.03 | 142.30 | 1,791,054 | +1.00(+0.71%) |