Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 125.50 | 126.96 | 122.81 | 123.05 | 1,336,261 | -2.97(-2.36%) |
Apr 28, 2022 | 126.79 | 127.33 | 123.35 | 126.02 | 862,559 | -0.70(-0.55%) |
Apr 27, 2022 | 126.95 | 128.75 | 126.44 | 126.72 | 735,796 | -0.01(-0.01%) |
Apr 26, 2022 | 125.73 | 128.28 | 125.59 | 126.73 | 716,110 | -0.21(-0.16%) |
Apr 25, 2022 | 126.39 | 127.19 | 123.45 | 126.94 | 835,778 | +0.49(+0.39%) |
Apr 22, 2022 | 130.46 | 130.71 | 126.27 | 126.45 | 941,258 | -4.25(-3.25%) |
Apr 21, 2022 | 131.51 | 133.52 | 130.28 | 130.70 | 1,051,075 | +0.44(+0.33%) |
Apr 20, 2022 | 128.05 | 130.65 | 128.05 | 130.26 | 823,499 | +3.64(+2.88%) |
Apr 19, 2022 | 124.26 | 126.77 | 124.25 | 126.62 | 590,468 | +2.54(+2.04%) |
Apr 18, 2022 | 123.30 | 125.22 | 123.30 | 124.08 | 508,693 | +0.19(+0.15%) |
Apr 14, 2022 | 124.72 | 125.97 | 123.83 | 123.89 | 469,639 | -0.55(-0.44%) |
Apr 13, 2022 | 124.58 | 125.30 | 123.42 | 124.44 | 600,989 | -0.16(-0.13%) |
Apr 12, 2022 | 124.52 | 126.01 | 124.05 | 124.60 | 599,723 | +0.97(+0.79%) |
Apr 11, 2022 | 124.90 | 126.27 | 123.48 | 123.63 | 486,872 | -1.29(-1.03%) |
Apr 08, 2022 | 122.29 | 125.16 | 121.36 | 124.92 | 1,048,690 | +2.67(+2.18%) |
Apr 07, 2022 | 120.63 | 122.73 | 119.21 | 122.25 | 629,074 | +1.50(+1.25%) |
Apr 06, 2022 | 119.25 | 121.07 | 118.58 | 120.74 | 759,067 | +0.67(+0.56%) |
Apr 05, 2022 | 121.62 | 122.66 | 119.87 | 120.07 | 903,556 | -2.25(-1.84%) |
Apr 04, 2022 | 119.11 | 122.79 | 118.13 | 122.32 | 1,516,884 | +3.17(+2.66%) |
Apr 01, 2022 | 120.36 | 121.08 | 118.70 | 119.15 | 726,992 | -0.09(-0.07%) |
Mar 31, 2022 | 121.51 | 122.09 | 119.23 | 119.24 | 963,674 | -2.66(-2.18%) |
Mar 30, 2022 | 122.61 | 123.27 | 121.31 | 121.90 | 619,887 | -1.37(-1.11%) |
Mar 29, 2022 | 121.58 | 123.43 | 121.24 | 123.27 | 573,694 | +2.50(+2.07%) |
Mar 28, 2022 | 121.39 | 121.76 | 119.82 | 120.77 | 570,696 | -0.85(-0.70%) |
Mar 25, 2022 | 121.58 | 121.84 | 120.43 | 121.62 | 458,465 | +0.43(+0.35%) |
Mar 24, 2022 | 121.32 | 121.93 | 120.59 | 121.20 | 554,182 | +0.57(+0.47%) |
Mar 23, 2022 | 120.85 | 121.09 | 119.77 | 120.63 | 700,803 | -0.63(-0.52%) |
Mar 22, 2022 | 122.28 | 122.40 | 120.64 | 121.26 | 579,803 | -0.11(-0.09%) |
Mar 21, 2022 | 122.06 | 123.00 | 119.81 | 121.38 | 1,188,294 | -0.68(-0.56%) |
Mar 18, 2022 | 121.35 | 122.58 | 118.59 | 122.06 | 1,909,347 | +0.90(+0.74%) |
Mar 17, 2022 | 120.10 | 121.39 | 120.10 | 121.16 | 1,144,810 | -0.02(-0.02%) |
Mar 16, 2022 | 118.77 | 121.22 | 118.77 | 121.18 | 1,159,718 | +3.35(+2.84%) |
Mar 15, 2022 | 116.50 | 118.14 | 116.28 | 117.83 | 769,294 | +2.30(+1.99%) |
Mar 14, 2022 | 116.44 | 118.18 | 115.06 | 115.53 | 804,905 | +0.39(+0.34%) |
Mar 11, 2022 | 116.66 | 117.33 | 115.01 | 115.14 | 661,818 | -1.01(-0.87%) |
Mar 10, 2022 | 113.48 | 116.40 | 112.59 | 116.15 | 1,013,605 | +1.18(+1.03%) |
Mar 09, 2022 | 115.30 | 116.47 | 114.63 | 114.97 | 703,926 | +1.66(+1.46%) |
Mar 08, 2022 | 112.87 | 116.08 | 111.97 | 113.31 | 946,821 | +1.11(+0.99%) |
Mar 07, 2022 | 116.03 | 116.27 | 111.81 | 112.21 | 1,316,568 | -3.79(-3.26%) |
Mar 04, 2022 | 115.54 | 116.07 | 114.13 | 115.99 | 886,176 | -1.17(-1.00%) |
Mar 03, 2022 | 117.92 | 118.64 | 116.28 | 117.17 | 715,478 | -0.18(-0.16%) |
Mar 02, 2022 | 114.80 | 117.82 | 114.09 | 117.35 | 1,000,539 | +4.37(+3.87%) |
Mar 01, 2022 | 114.70 | 116.26 | 112.39 | 112.98 | 816,320 | -1.78(-1.55%) |
Feb 28, 2022 | 114.27 | 114.96 | 112.73 | 114.76 | 982,283 | -1.22(-1.05%) |
Feb 25, 2022 | 113.65 | 116.23 | 114.14 | 115.98 | 658,603 | +2.44(+2.15%) |
Feb 24, 2022 | 109.23 | 113.78 | 108.62 | 113.54 | 1,025,062 | +1.90(+1.70%) |
Feb 23, 2022 | 116.02 | 117.21 | 111.48 | 111.64 | 1,254,735 | -4.46(-3.84%) |
Feb 22, 2022 | 118.53 | 118.92 | 115.29 | 116.10 | 974,448 | -3.07(-2.58%) |
Feb 18, 2022 | 119.17 | 0 | -0.70(-0.59%) | |||
Feb 17, 2022 | 122.48 | 125.86 | 119.84 | 119.88 | 961,243 | -2.21(-1.81%) |
Feb 16, 2022 | 120.52 | 122.66 | 119.85 | 122.08 | 743,557 | +0.89(+0.74%) |
Feb 15, 2022 | 121.02 | 121.84 | 119.85 | 121.19 | 659,115 | +1.83(+1.53%) |
Feb 14, 2022 | 118.78 | 120.85 | 118.35 | 119.36 | 847,179 | +0.35(+0.29%) |
Feb 11, 2022 | 120.05 | 121.00 | 118.46 | 119.01 | 535,989 | -0.66(-0.55%) |
Feb 10, 2022 | 121.79 | 122.55 | 118.92 | 119.67 | 791,199 | -4.42(-3.57%) |
Feb 09, 2022 | 123.11 | 125.27 | 123.11 | 124.09 | 452,923 | +1.86(+1.52%) |
Feb 08, 2022 | 121.17 | 123.39 | 120.69 | 122.23 | 507,798 | +1.79(+1.49%) |
Feb 07, 2022 | 122.12 | 122.21 | 120.36 | 120.44 | 594,984 | -1.51(-1.24%) |
Feb 04, 2022 | 123.70 | 124.25 | 120.73 | 121.95 | 540,533 | -2.76(-2.21%) |
Feb 03, 2022 | 126.88 | 124.33 | 124.72 | 467,886 | -2.33(-1.83%) | |
Feb 02, 2022 | 126.11 | 127.49 | 124.94 | 127.05 | 654,648 | +0.90(+0.72%) |