Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 114.86 | 115.94 | 112.12 | 112.39 | 3,764,058 | -3.34(-2.88%) |
Apr 28, 2022 | 114.12 | 116.07 | 113.39 | 115.73 | 3,011,410 | +2.47(+2.18%) |
Apr 27, 2022 | 110.99 | 113.88 | 110.82 | 113.26 | 3,650,164 | +2.30(+2.07%) |
Apr 26, 2022 | 113.56 | 113.68 | 110.86 | 110.96 | 3,202,940 | -2.45(-2.16%) |
Apr 25, 2022 | 113.13 | 113.47 | 111.12 | 113.40 | 5,609,071 | -0.39(-0.34%) |
Apr 22, 2022 | 116.88 | 117.40 | 113.64 | 113.79 | 4,014,578 | -3.36(-2.87%) |
Apr 21, 2022 | 120.82 | 120.82 | 116.84 | 117.15 | 2,970,071 | -3.05(-2.54%) |
Apr 20, 2022 | 119.54 | 121.67 | 119.00 | 120.20 | 2,657,463 | +0.89(+0.75%) |
Apr 19, 2022 | 118.98 | 119.42 | 117.97 | 119.30 | 4,162,752 | +0.30(+0.25%) |
Apr 18, 2022 | 120.34 | 120.91 | 118.49 | 119.00 | 2,109,113 | -1.85(-1.53%) |
Apr 14, 2022 | 122.02 | 122.80 | 120.38 | 120.86 | 4,432,773 | -1.26(-1.03%) |
Apr 13, 2022 | 121.06 | 122.38 | 120.56 | 122.12 | 2,111,718 | +0.97(+0.80%) |
Apr 12, 2022 | 124.12 | 125.46 | 120.92 | 121.15 | 3,044,941 | -3.17(-2.55%) |
Apr 11, 2022 | 125.67 | 125.96 | 122.98 | 124.32 | 4,129,543 | -1.74(-1.38%) |
Apr 08, 2022 | 126.56 | 128.40 | 125.85 | 126.06 | 5,458,058 | +0.01(+0.01%) |
Apr 07, 2022 | 125.30 | 126.53 | 124.32 | 126.05 | 3,721,576 | +0.73(+0.58%) |
Apr 06, 2022 | 125.93 | 126.57 | 124.58 | 125.32 | 3,467,049 | -1.36(-1.07%) |
Apr 05, 2022 | 126.89 | 129.58 | 126.18 | 126.68 | 2,240,879 | -0.09(-0.07%) |
Apr 04, 2022 | 128.78 | 129.01 | 126.21 | 126.77 | 1,739,054 | -2.02(-1.57%) |
Apr 01, 2022 | 128.23 | 128.23 | 127.63 | 128.78 | 1,783,825 | +0.56(+0.44%) |
Mar 31, 2022 | 130.31 | 132.03 | 128.21 | 128.22 | 3,362,740 | -2.16(-1.66%) |
Mar 30, 2022 | 128.74 | 130.72 | 128.74 | 130.39 | 1,918,480 | +1.65(+1.28%) |
Mar 29, 2022 | 131.29 | 131.49 | 127.60 | 128.74 | 2,596,962 | -2.46(-1.87%) |
Mar 28, 2022 | 131.18 | 131.60 | 130.74 | 131.19 | 1,852,880 | -0.08(-0.06%) |
Mar 25, 2022 | 131.62 | 131.87 | 130.54 | 131.27 | 2,225,716 | +0.16(+0.13%) |
Mar 24, 2022 | 131.48 | 131.65 | 130.11 | 131.10 | 2,630,900 | +0.18(+0.14%) |
Mar 23, 2022 | 131.99 | 132.02 | 130.72 | 130.92 | 2,372,155 | -1.46(-1.10%) |
Mar 22, 2022 | 131.89 | 132.87 | 131.62 | 132.38 | 2,033,169 | +0.42(+0.32%) |
Mar 21, 2022 | 132.23 | 133.16 | 131.26 | 131.96 | 1,828,828 | -0.90(-0.68%) |
Mar 18, 2022 | 130.07 | 133.35 | 130.05 | 132.86 | 3,171,956 | +3.20(+2.47%) |
Mar 17, 2022 | 127.58 | 129.67 | 127.58 | 129.66 | 2,140,612 | +1.92(+1.50%) |
Mar 16, 2022 | 126.59 | 127.95 | 125.31 | 127.74 | 2,504,037 | +1.69(+1.34%) |
Mar 15, 2022 | 123.51 | 126.39 | 122.90 | 126.05 | 2,652,945 | +3.91(+3.20%) |
Mar 14, 2022 | 122.49 | 124.28 | 121.52 | 122.14 | 2,646,239 | -0.14(-0.11%) |
Mar 11, 2022 | 125.14 | 125.72 | 122.11 | 122.27 | 2,668,385 | -3.10(-2.47%) |
Mar 10, 2022 | 122.51 | 125.49 | 122.51 | 125.37 | 3,571,584 | +0.75(+0.61%) |
Mar 09, 2022 | 122.22 | 125.21 | 120.61 | 124.62 | 3,349,139 | +3.98(+3.30%) |
Mar 08, 2022 | 126.76 | 126.93 | 120.58 | 120.64 | 5,182,255 | -7.47(-5.83%) |
Mar 07, 2022 | 131.53 | 132.79 | 128.05 | 128.11 | 5,548,796 | -3.20(-2.44%) |
Mar 04, 2022 | 126.72 | 131.47 | 126.05 | 131.31 | 4,491,837 | +4.16(+3.27%) |
Mar 03, 2022 | 126.27 | 128.43 | 126.05 | 127.15 | 2,990,793 | +1.40(+1.12%) |
Mar 02, 2022 | 125.23 | 126.46 | 124.33 | 125.75 | 2,546,569 | +2.13(+1.72%) |
Mar 01, 2022 | 124.02 | 124.92 | 122.92 | 123.62 | 3,987,217 | -0.36(-0.29%) |
Feb 28, 2022 | 122.33 | 124.61 | 122.33 | 123.98 | 3,470,335 | -0.34(-0.27%) |
Feb 25, 2022 | 123.62 | 124.64 | 122.36 | 124.32 | 4,130,946 | +0.53(+0.43%) |
Feb 24, 2022 | 117.04 | 123.93 | 116.99 | 123.78 | 5,279,943 | +4.09(+3.42%) |
Feb 23, 2022 | 119.36 | 122.04 | 119.25 | 119.69 | 4,142,936 | +0.55(+0.46%) |
Feb 22, 2022 | 118.90 | 119.86 | 118.50 | 119.14 | 2,598,484 | +0.24(+0.20%) |
Feb 18, 2022 | 118.90 | 0 | -0.37(-0.31%) | |||
Feb 17, 2022 | 120.88 | 121.02 | 119.11 | 119.26 | 3,117,916 | -2.39(-1.97%) |
Feb 16, 2022 | 120.57 | 122.48 | 120.29 | 121.66 | 2,687,162 | +0.48(+0.40%) |
Feb 15, 2022 | 122.41 | 122.96 | 120.73 | 121.17 | 2,327,412 | +0.37(+0.30%) |
Feb 14, 2022 | 121.80 | 122.53 | 119.92 | 120.80 | 2,827,608 | -1.06(-0.87%) |
Feb 11, 2022 | 122.53 | 123.34 | 120.86 | 121.86 | 3,119,312 | -0.76(-0.62%) |
Feb 10, 2022 | 122.89 | 124.49 | 122.20 | 122.62 | 2,759,333 | -2.25(-1.81%) |
Feb 09, 2022 | 124.84 | 126.46 | 124.67 | 124.88 | 2,245,465 | +1.41(+1.14%) |
Feb 08, 2022 | 122.90 | 123.94 | 120.48 | 123.46 | 3,513,938 | -0.09(-0.07%) |
Feb 07, 2022 | 125.59 | 125.80 | 123.18 | 123.55 | 1,855,284 | -2.01(-1.60%) |
Feb 04, 2022 | 123.32 | 126.53 | 122.87 | 125.56 | 4,443,754 | +1.81(+1.46%) |
Feb 03, 2022 | 123.14 | 124.42 | 123.75 | 3,017,257 | -1.10(-0.88%) | |
Feb 02, 2022 | 122.69 | 125.01 | 122.52 | 124.86 | 2,670,937 | +1.92(+1.57%) |