Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 115.94 | 118.53 | 112.75 | 112.95 | 14,740,894 | -5.23(-4.43%) |
Apr 28, 2022 | 114.21 | 119.25 | 112.86 | 118.19 | 19,428,564 | +6.38(+5.71%) |
Apr 27, 2022 | 111.04 | 114.48 | 110.96 | 111.80 | 14,998,097 | -0.54(-0.48%) |
Apr 26, 2022 | 116.13 | 116.27 | 112.34 | 112.34 | 18,607,168 | -5.00(-4.26%) |
Apr 25, 2022 | 114.58 | 117.35 | 114.21 | 117.35 | 19,416,350 | +2.00(+1.73%) |
Apr 22, 2022 | 117.92 | 118.64 | 115.26 | 115.35 | 14,499,825 | -2.71(-2.29%) |
Apr 21, 2022 | 122.87 | 124.21 | 117.54 | 118.06 | 18,322,074 | -3.33(-2.74%) |
Apr 20, 2022 | 123.63 | 124.46 | 120.97 | 121.39 | 13,261,856 | -0.22(-0.18%) |
Apr 19, 2022 | 118.40 | 121.76 | 117.90 | 121.61 | 13,458,629 | +2.53(+2.13%) |
Apr 18, 2022 | 116.57 | 120.07 | 116.51 | 119.07 | 14,491,284 | +2.00(+1.71%) |
Apr 14, 2022 | 121.36 | 121.49 | 117.03 | 117.07 | 15,549,046 | -3.67(-3.04%) |
Apr 13, 2022 | 119.07 | 121.73 | 118.32 | 120.74 | 16,768,557 | +2.80(+2.37%) |
Apr 12, 2022 | 120.95 | 121.93 | 117.55 | 117.94 | 21,464,704 | -0.64(-0.54%) |
Apr 11, 2022 | 119.54 | 120.25 | 118.40 | 118.58 | 15,900,512 | -2.73(-2.25%) |
Apr 08, 2022 | 123.56 | 123.56 | 121.09 | 121.31 | 13,889,743 | -2.95(-2.38%) |
Apr 07, 2022 | 123.69 | 125.42 | 121.93 | 124.26 | 15,410,742 | +0.02(+0.02%) |
Apr 06, 2022 | 124.21 | 126.25 | 122.83 | 124.24 | 22,932,096 | -2.62(-2.07%) |
Apr 05, 2022 | 131.67 | 131.74 | 126.50 | 126.86 | 22,605,896 | -5.72(-4.31%) |
Apr 04, 2022 | 130.76 | 132.77 | 130.34 | 132.59 | 11,806,990 | +2.15(+1.65%) |
Apr 01, 2022 | 133.07 | 133.55 | 128.55 | 130.43 | 15,740,221 | -2.15(-1.62%) |
Mar 31, 2022 | 135.02 | 136.00 | 132.26 | 132.58 | 15,797,645 | -2.74(-2.03%) |
Mar 30, 2022 | 138.56 | 138.90 | 134.56 | 135.32 | 14,760,244 | -4.04(-2.90%) |
Mar 29, 2022 | 138.79 | 139.77 | 136.77 | 139.37 | 14,596,089 | +3.08(+2.26%) |
Mar 28, 2022 | 134.31 | 136.35 | 132.72 | 136.28 | 13,453,178 | +0.98(+0.73%) |
Mar 25, 2022 | 135.68 | 135.88 | 133.12 | 135.30 | 11,218,510 | -0.56(-0.42%) |
Mar 24, 2022 | 131.12 | 135.89 | 130.32 | 135.87 | 17,205,288 | +6.30(+4.87%) |
Mar 23, 2022 | 131.60 | 133.25 | 129.48 | 129.56 | 15,679,401 | -3.32(-2.50%) |
Mar 22, 2022 | 131.99 | 134.35 | 131.67 | 132.88 | 11,849,052 | +0.91(+0.69%) |
Mar 21, 2022 | 131.91 | 132.96 | 129.65 | 131.97 | 14,137,601 | -0.31(-0.23%) |
Mar 18, 2022 | 128.39 | 132.70 | 127.91 | 132.28 | 16,422,329 | +2.80(+2.16%) |
Mar 17, 2022 | 127.41 | 129.49 | 126.36 | 129.49 | 13,662,777 | +0.81(+0.63%) |
Mar 16, 2022 | 124.42 | 128.68 | 123.28 | 128.68 | 23,551,606 | +6.47(+5.30%) |
Mar 15, 2022 | 118.39 | 122.54 | 117.51 | 122.21 | 21,196,330 | +4.91(+4.19%) |
Mar 14, 2022 | 120.67 | 121.30 | 116.62 | 117.30 | 23,779,276 | -3.49(-2.89%) |
Mar 11, 2022 | 125.41 | 125.65 | 120.67 | 120.79 | 15,023,019 | -2.78(-2.25%) |
Mar 10, 2022 | 123.95 | 124.13 | 121.23 | 123.56 | 15,258,588 | -2.73(-2.16%) |
Mar 09, 2022 | 125.25 | 127.13 | 123.67 | 126.29 | 13,577,083 | +5.26(+4.34%) |
Mar 08, 2022 | 119.42 | 125.40 | 117.77 | 121.04 | 26,328,212 | +1.80(+1.51%) |
Mar 07, 2022 | 125.66 | 126.56 | 119.17 | 119.24 | 18,037,126 | -6.25(-4.98%) |
Mar 04, 2022 | 127.55 | 128.53 | 123.98 | 125.48 | 16,440,163 | -3.47(-2.69%) |
Mar 03, 2022 | 132.21 | 132.25 | 128.16 | 128.95 | 16,797,064 | -2.84(-2.15%) |
Mar 02, 2022 | 128.57 | 132.50 | 128.25 | 131.79 | 16,861,496 | +4.18(+3.27%) |
Mar 01, 2022 | 131.32 | 132.22 | 126.35 | 127.62 | 16,859,310 | -4.16(-3.16%) |
Feb 28, 2022 | 130.94 | 133.10 | 129.32 | 131.77 | 18,151,494 | -1.15(-0.86%) |
Feb 25, 2022 | 130.98 | 132.96 | 130.29 | 132.92 | 18,040,648 | +1.83(+1.39%) |
Feb 24, 2022 | 121.84 | 131.11 | 121.26 | 131.09 | 21,882,280 | +4.35(+3.43%) |
Feb 23, 2022 | 131.58 | 132.57 | 126.39 | 126.74 | 15,497,273 | -2.71(-2.09%) |
Feb 22, 2022 | 128.89 | 132.53 | 127.54 | 129.45 | 18,186,198 | -0.89(-0.69%) |
Feb 18, 2022 | 130.35 | 0 | -1.46(-1.11%) | |||
Feb 17, 2022 | 135.61 | 135.78 | 131.70 | 131.81 | 16,083,865 | -5.50(-4.01%) |
Feb 16, 2022 | 135.62 | 137.69 | 134.27 | 137.32 | 10,181,857 | -0.03(-0.02%) |
Feb 15, 2022 | 133.18 | 137.50 | 132.77 | 137.34 | 13,035,544 | +7.08(+5.44%) |
Feb 14, 2022 | 130.79 | 133.01 | 128.63 | 130.26 | 15,878,600 | -0.09(-0.07%) |
Feb 11, 2022 | 137.60 | 138.59 | 129.53 | 130.35 | 23,818,650 | -7.06(-5.14%) |
Feb 10, 2022 | 138.51 | 142.69 | 136.76 | 137.41 | 16,905,318 | -4.24(-2.99%) |
Feb 09, 2022 | 138.97 | 141.68 | 137.21 | 141.65 | 20,646,078 | +4.77(+3.48%) |
Feb 08, 2022 | 133.26 | 137.30 | 132.95 | 136.88 | 10,300,289 | +2.75(+2.05%) |
Feb 07, 2022 | 134.53 | 136.09 | 133.50 | 134.14 | 10,499,836 | +0.21(+0.16%) |
Feb 04, 2022 | 132.65 | 135.07 | 130.95 | 133.93 | 10,051,751 | +0.72(+0.54%) |
Feb 03, 2022 | 135.95 | 132.68 | 133.20 | 16,978,528 | -6.18(-4.44%) | |
Feb 02, 2022 | 138.90 | 139.58 | 136.61 | 139.39 | 12,062,879 | +3.47(+2.55%) |