Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 121.03 | 121.61 | 118.13 | 118.47 | 1,730,007 | -3.56(-2.91%) |
Apr 28, 2022 | 121.41 | 122.75 | 120.55 | 122.03 | 1,447,460 | +1.84(+1.53%) |
Apr 27, 2022 | 120.96 | 121.42 | 119.61 | 120.19 | 1,499,179 | -0.57(-0.47%) |
Apr 26, 2022 | 122.21 | 124.06 | 120.68 | 120.76 | 1,709,554 | -2.66(-2.15%) |
Apr 25, 2022 | 123.24 | 124.03 | 120.89 | 123.42 | 2,032,652 | -0.23(-0.19%) |
Apr 22, 2022 | 130.14 | 131.10 | 123.53 | 123.65 | 2,462,705 | -8.48(-6.42%) |
Apr 21, 2022 | 135.04 | 135.25 | 132.03 | 132.13 | 1,362,874 | -2.56(-1.90%) |
Apr 20, 2022 | 133.08 | 134.91 | 132.71 | 134.69 | 1,534,929 | +1.99(+1.50%) |
Apr 19, 2022 | 130.95 | 133.00 | 129.93 | 132.71 | 1,930,006 | +1.88(+1.44%) |
Apr 18, 2022 | 130.97 | 132.05 | 130.37 | 130.82 | 1,538,215 | -1.34(-1.01%) |
Apr 14, 2022 | 132.62 | 132.62 | 130.98 | 132.16 | 4,045,204 | -0.67(-0.51%) |
Apr 13, 2022 | 132.36 | 134.55 | 131.25 | 132.84 | 1,460,756 | -0.23(-0.17%) |
Apr 12, 2022 | 133.75 | 134.73 | 132.45 | 133.06 | 2,000,065 | -0.73(-0.55%) |
Apr 11, 2022 | 133.57 | 135.21 | 133.57 | 133.79 | 2,025,977 | +0.91(+0.68%) |
Apr 08, 2022 | 132.95 | 133.39 | 131.45 | 132.88 | 1,796,821 | +1.42(+1.08%) |
Apr 07, 2022 | 130.49 | 131.99 | 129.43 | 131.46 | 1,819,119 | +1.30(+1.00%) |
Apr 06, 2022 | 128.38 | 131.16 | 127.63 | 130.16 | 1,720,092 | +1.67(+1.30%) |
Apr 05, 2022 | 128.31 | 130.19 | 128.27 | 128.49 | 1,489,703 | +0.14(+0.11%) |
Apr 04, 2022 | 130.36 | 130.64 | 128.11 | 128.35 | 1,939,456 | -2.29(-1.76%) |
Apr 01, 2022 | 130.63 | 131.09 | 129.51 | 130.65 | 1,363,225 | +0.96(+0.74%) |
Mar 31, 2022 | 131.52 | 132.55 | 129.65 | 129.68 | 2,506,139 | -1.76(-1.34%) |
Mar 30, 2022 | 131.08 | 132.19 | 130.73 | 131.44 | 1,399,729 | +0.75(+0.57%) |
Mar 29, 2022 | 131.88 | 131.93 | 129.55 | 130.69 | 1,737,891 | -0.94(-0.72%) |
Mar 28, 2022 | 132.31 | 132.48 | 130.93 | 131.64 | 2,715,983 | -1.12(-0.85%) |
Mar 25, 2022 | 130.01 | 132.78 | 129.91 | 132.76 | 2,027,184 | +2.86(+2.20%) |
Mar 24, 2022 | 128.03 | 129.97 | 127.99 | 129.91 | 1,765,834 | +1.59(+1.24%) |
Mar 23, 2022 | 128.19 | 129.26 | 127.20 | 128.31 | 3,049,928 | +0.01(+0.01%) |
Mar 22, 2022 | 126.39 | 128.72 | 126.02 | 128.31 | 2,647,533 | +2.35(+1.87%) |
Mar 21, 2022 | 125.33 | 126.30 | 123.56 | 125.95 | 2,695,441 | +0.96(+0.77%) |
Mar 18, 2022 | 124.00 | 125.26 | 121.79 | 124.99 | 6,495,862 | +2.42(+1.97%) |
Mar 17, 2022 | 118.53 | 122.60 | 118.44 | 122.58 | 2,503,321 | +4.15(+3.50%) |
Mar 16, 2022 | 119.37 | 119.53 | 116.12 | 118.43 | 2,072,739 | -0.60(-0.50%) |
Mar 15, 2022 | 118.66 | 119.23 | 117.12 | 119.03 | 1,815,301 | +1.17(+0.99%) |
Mar 14, 2022 | 117.58 | 119.06 | 116.52 | 117.86 | 2,109,006 | +2.34(+2.03%) |
Mar 11, 2022 | 115.56 | 117.15 | 114.95 | 115.52 | 1,576,387 | +0.44(+0.38%) |
Mar 10, 2022 | 114.55 | 115.57 | 113.78 | 115.08 | 1,669,975 | +0.46(+0.40%) |
Mar 09, 2022 | 115.75 | 116.22 | 113.71 | 114.62 | 2,049,355 | +0.37(+0.32%) |
Mar 08, 2022 | 117.67 | 118.22 | 114.22 | 114.25 | 2,516,594 | -2.94(-2.51%) |
Mar 07, 2022 | 118.35 | 120.37 | 117.12 | 117.19 | 2,783,201 | -2.23(-1.87%) |
Mar 04, 2022 | 115.67 | 119.47 | 115.50 | 119.42 | 3,057,227 | +1.75(+1.49%) |
Mar 03, 2022 | 115.96 | 118.05 | 114.87 | 117.67 | 2,613,756 | +1.69(+1.45%) |
Mar 02, 2022 | 113.62 | 116.34 | 113.61 | 115.98 | 1,968,777 | +3.76(+3.35%) |
Mar 01, 2022 | 114.44 | 115.11 | 111.12 | 112.22 | 1,877,170 | -2.34(-2.04%) |
Feb 28, 2022 | 113.39 | 115.27 | 113.08 | 114.56 | 2,829,050 | -1.69(-1.46%) |
Feb 25, 2022 | 113.19 | 116.37 | 114.59 | 116.26 | 1,909,656 | +3.93(+3.50%) |
Feb 24, 2022 | 112.05 | 112.73 | 109.24 | 112.32 | 3,463,865 | -2.29(-2.00%) |
Feb 23, 2022 | 116.83 | 117.28 | 114.41 | 114.61 | 2,258,599 | -1.68(-1.45%) |
Feb 22, 2022 | 116.66 | 117.33 | 115.41 | 116.29 | 3,185,261 | -0.74(-0.64%) |
Feb 18, 2022 | 117.04 | 0 | +3.02(+2.65%) | |||
Feb 17, 2022 | 114.04 | 114.54 | 112.69 | 114.02 | 1,938,235 | -0.78(-0.68%) |
Feb 16, 2022 | 115.00 | 116.12 | 114.65 | 114.80 | 1,932,719 | -0.68(-0.59%) |
Feb 15, 2022 | 116.51 | 117.25 | 114.80 | 115.47 | 2,376,945 | -0.55(-0.47%) |
Feb 14, 2022 | 116.50 | 117.44 | 114.42 | 116.02 | 3,515,339 | +1.32(+1.15%) |
Feb 11, 2022 | 114.13 | 115.73 | 113.45 | 114.70 | 3,056,673 | +0.09(+0.08%) |
Feb 10, 2022 | 115.33 | 117.07 | 114.30 | 114.61 | 2,365,968 | -1.30(-1.12%) |
Feb 09, 2022 | 118.04 | 118.29 | 115.79 | 115.91 | 2,133,411 | -2.32(-1.97%) |
Feb 08, 2022 | 116.75 | 118.57 | 116.58 | 118.24 | 3,088,170 | +2.25(+1.94%) |
Feb 07, 2022 | 114.33 | 116.99 | 113.75 | 115.99 | 3,346,570 | +2.45(+2.16%) |
Feb 04, 2022 | 111.97 | 114.59 | 111.97 | 113.53 | 2,836,783 | +0.42(+0.37%) |
Feb 03, 2022 | 109.66 | 113.51 | 113.11 | 5,391,218 | +3.70(+3.38%) | |
Feb 02, 2022 | 110.34 | 111.33 | 108.95 | 109.41 | 5,969,358 | -0.96(-0.87%) |