Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.97 | 114.05 | 108.16 | 108.34 | 8,165,259 | -4.20(-3.73%) |
Apr 28, 2022 | 109.39 | 113.88 | 107.60 | 112.55 | 7,514,838 | +5.71(+5.35%) |
Apr 27, 2022 | 106.40 | 110.33 | 105.94 | 106.83 | 7,017,241 | -0.11(-0.10%) |
Apr 26, 2022 | 110.79 | 111.14 | 106.85 | 106.94 | 9,632,608 | -5.45(-4.85%) |
Apr 25, 2022 | 109.39 | 112.63 | 109.18 | 112.39 | 8,675,969 | +1.64(+1.48%) |
Apr 22, 2022 | 113.14 | 114.07 | 110.58 | 110.75 | 8,646,626 | -2.84(-2.50%) |
Apr 21, 2022 | 117.04 | 118.87 | 113.24 | 113.59 | 7,994,332 | -2.16(-1.87%) |
Apr 20, 2022 | 118.33 | 120.14 | 115.38 | 115.75 | 9,018,525 | +0.81(+0.71%) |
Apr 19, 2022 | 112.06 | 115.11 | 111.48 | 114.93 | 6,197,507 | +2.15(+1.91%) |
Apr 18, 2022 | 110.45 | 113.87 | 110.30 | 112.78 | 6,947,723 | +1.48(+1.33%) |
Apr 14, 2022 | 115.28 | 115.39 | 111.19 | 111.30 | 7,853,995 | -3.44(-2.99%) |
Apr 13, 2022 | 113.14 | 115.97 | 112.41 | 114.73 | 9,524,005 | +2.26(+2.01%) |
Apr 12, 2022 | 115.95 | 117.09 | 112.09 | 112.48 | 10,065,658 | -1.65(-1.45%) |
Apr 11, 2022 | 116.05 | 116.89 | 114.03 | 114.13 | 7,926,926 | -3.65(-3.10%) |
Apr 08, 2022 | 119.06 | 120.17 | 117.29 | 117.78 | 6,526,831 | -2.40(-1.99%) |
Apr 07, 2022 | 116.92 | 121.65 | 116.43 | 120.17 | 12,035,670 | +3.01(+2.57%) |
Apr 06, 2022 | 116.85 | 119.02 | 114.94 | 117.16 | 11,814,025 | -2.34(-1.95%) |
Apr 05, 2022 | 126.44 | 126.64 | 119.14 | 119.50 | 11,867,547 | -7.59(-5.97%) |
Apr 04, 2022 | 124.86 | 127.34 | 124.59 | 127.09 | 8,502,728 | +1.99(+1.59%) |
Apr 01, 2022 | 130.46 | 130.62 | 123.29 | 125.09 | 10,325,867 | -4.31(-3.33%) |
Mar 31, 2022 | 133.63 | 134.85 | 129.26 | 129.40 | 8,630,482 | -3.93(-2.95%) |
Mar 30, 2022 | 138.13 | 138.73 | 132.62 | 133.33 | 6,505,402 | -5.54(-3.99%) |
Mar 29, 2022 | 137.53 | 139.43 | 136.38 | 138.87 | 6,276,462 | +3.71(+2.75%) |
Mar 28, 2022 | 132.63 | 135.25 | 131.27 | 135.16 | 5,299,836 | +0.54(+0.40%) |
Mar 25, 2022 | 136.11 | 136.46 | 132.35 | 134.62 | 6,189,053 | -1.45(-1.07%) |
Mar 24, 2022 | 130.59 | 136.13 | 128.94 | 136.07 | 7,758,622 | +7.04(+5.46%) |
Mar 23, 2022 | 131.18 | 132.64 | 128.81 | 129.03 | 5,558,542 | -3.99(-3.00%) |
Mar 22, 2022 | 131.56 | 134.84 | 131.42 | 133.02 | 5,112,201 | +1.26(+0.95%) |
Mar 21, 2022 | 131.66 | 132.92 | 129.52 | 131.76 | 6,321,364 | -0.92(-0.70%) |
Mar 18, 2022 | 128.23 | 133.28 | 127.39 | 132.68 | 11,729,802 | +3.09(+2.39%) |
Mar 17, 2022 | 126.97 | 129.85 | 125.98 | 129.59 | 6,905,259 | +1.48(+1.16%) |
Mar 16, 2022 | 125.00 | 128.36 | 122.82 | 128.11 | 9,846,724 | +5.96(+4.88%) |
Mar 15, 2022 | 119.51 | 122.68 | 117.68 | 122.15 | 7,000,171 | +4.20(+3.56%) |
Mar 14, 2022 | 121.49 | 122.45 | 116.94 | 117.95 | 6,856,774 | -3.45(-2.84%) |
Mar 11, 2022 | 127.64 | 127.64 | 121.13 | 121.39 | 6,127,391 | -1.31(-1.06%) |
Mar 10, 2022 | 123.43 | 123.71 | 120.45 | 122.70 | 5,705,478 | -3.58(-2.84%) |
Mar 09, 2022 | 125.38 | 127.48 | 123.91 | 126.28 | 7,763,416 | +4.39(+3.60%) |
Mar 08, 2022 | 117.61 | 125.55 | 116.02 | 121.89 | 10,699,906 | +4.84(+4.13%) |
Mar 07, 2022 | 125.24 | 125.72 | 116.94 | 117.05 | 9,373,915 | -6.40(-5.18%) |
Mar 04, 2022 | 126.05 | 127.20 | 121.86 | 123.45 | 7,229,545 | -4.81(-3.75%) |
Mar 03, 2022 | 132.66 | 132.66 | 127.21 | 128.26 | 5,544,017 | -2.49(-1.91%) |
Mar 02, 2022 | 127.64 | 132.03 | 127.29 | 130.76 | 7,137,021 | +3.50(+2.75%) |
Mar 01, 2022 | 131.31 | 132.60 | 125.76 | 127.25 | 9,379,816 | -4.51(-3.42%) |
Feb 28, 2022 | 131.39 | 134.57 | 129.71 | 131.76 | 7,563,645 | -1.49(-1.12%) |
Feb 25, 2022 | 130.94 | 133.66 | 130.48 | 133.25 | 7,928,610 | +2.26(+1.72%) |
Feb 24, 2022 | 120.84 | 131.20 | 120.45 | 130.99 | 8,654,203 | +5.46(+4.35%) |
Feb 23, 2022 | 129.56 | 131.78 | 125.30 | 125.53 | 8,564,232 | -2.36(-1.84%) |
Feb 22, 2022 | 127.58 | 132.70 | 126.16 | 127.89 | 7,807,699 | -2.80(-2.14%) |
Feb 18, 2022 | 130.69 | 0 | -3.06(-2.29%) | |||
Feb 17, 2022 | 139.98 | 140.92 | 132.06 | 133.75 | 12,119,367 | -4.40(-3.18%) |
Feb 16, 2022 | 135.72 | 138.88 | 134.17 | 138.15 | 8,126,515 | +1.10(+0.80%) |
Feb 15, 2022 | 132.00 | 137.58 | 131.61 | 137.05 | 9,250,282 | +7.82(+6.05%) |
Feb 14, 2022 | 129.73 | 131.72 | 127.10 | 129.23 | 9,555,189 | -0.62(-0.48%) |
Feb 11, 2022 | 136.77 | 137.76 | 128.66 | 129.85 | 9,665,911 | -7.13(-5.21%) |
Feb 10, 2022 | 137.00 | 142.26 | 136.24 | 136.98 | 8,695,339 | -4.34(-3.07%) |
Feb 09, 2022 | 138.83 | 142.09 | 136.71 | 141.32 | 7,806,922 | +5.34(+3.93%) |
Feb 08, 2022 | 132.15 | 136.42 | 130.84 | 135.98 | 6,793,250 | +2.57(+1.92%) |
Feb 07, 2022 | 133.05 | 135.53 | 132.50 | 133.41 | 7,401,002 | +0.55(+0.41%) |
Feb 04, 2022 | 131.66 | 134.02 | 129.31 | 132.87 | 8,687,674 | -0.92(-0.69%) |
Feb 03, 2022 | 135.43 | 132.41 | 133.79 | 10,240,496 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.89 | 138.58 | 134.47 | 137.95 | 8,292,513 | +2.11(+1.55%) |