Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 112.61 | 113.30 | 108.83 | 109.19 | 7,121,786 | -4.34(-3.82%) |
Apr 28, 2022 | 113.09 | 114.23 | 112.39 | 113.53 | 5,155,901 | +1.24(+1.11%) |
Apr 27, 2022 | 112.84 | 114.08 | 111.92 | 112.29 | 4,343,646 | -0.24(-0.21%) |
Apr 26, 2022 | 114.11 | 115.10 | 112.53 | 112.53 | 3,499,221 | -2.92(-2.53%) |
Apr 25, 2022 | 114.64 | 115.74 | 113.36 | 115.45 | 4,681,272 | +0.36(+0.31%) |
Apr 22, 2022 | 118.35 | 118.50 | 115.02 | 115.10 | 7,058,099 | -3.59(-3.02%) |
Apr 21, 2022 | 118.50 | 119.63 | 117.99 | 118.69 | 7,609,952 | +0.70(+0.60%) |
Apr 20, 2022 | 114.94 | 119.34 | 113.04 | 117.98 | 8,662,902 | +2.56(+2.22%) |
Apr 19, 2022 | 112.25 | 115.66 | 112.22 | 115.42 | 5,338,974 | +3.55(+3.17%) |
Apr 18, 2022 | 112.58 | 113.84 | 111.15 | 111.87 | 4,278,375 | -1.35(-1.19%) |
Apr 14, 2022 | 115.49 | 115.68 | 113.10 | 113.22 | 3,264,149 | -1.72(-1.50%) |
Apr 13, 2022 | 113.10 | 115.26 | 112.80 | 114.94 | 4,581,930 | +1.50(+1.32%) |
Apr 12, 2022 | 114.78 | 115.57 | 112.80 | 113.44 | 4,625,703 | -1.58(-1.37%) |
Apr 11, 2022 | 118.32 | 118.34 | 114.77 | 115.02 | 4,248,721 | -3.08(-2.60%) |
Apr 08, 2022 | 118.26 | 119.16 | 117.01 | 118.10 | 5,316,236 | -0.11(-0.10%) |
Apr 07, 2022 | 114.60 | 119.02 | 114.30 | 118.21 | 6,118,910 | +3.29(+2.86%) |
Apr 06, 2022 | 114.03 | 115.17 | 112.84 | 114.93 | 5,724,373 | +0.44(+0.39%) |
Apr 05, 2022 | 113.32 | 116.12 | 113.20 | 114.49 | 6,381,791 | +0.58(+0.50%) |
Apr 04, 2022 | 112.94 | 114.01 | 112.66 | 113.91 | 4,213,284 | +0.29(+0.25%) |
Apr 01, 2022 | 113.87 | 114.00 | 112.36 | 113.62 | 4,502,287 | +0.21(+0.19%) |
Mar 31, 2022 | 115.19 | 115.45 | 113.16 | 113.41 | 5,685,848 | -1.94(-1.68%) |
Mar 30, 2022 | 114.86 | 115.69 | 114.48 | 115.35 | 4,242,110 | +0.18(+0.16%) |
Mar 29, 2022 | 116.74 | 116.96 | 114.32 | 115.17 | 5,349,243 | +0.19(+0.17%) |
Mar 28, 2022 | 114.39 | 114.98 | 113.75 | 114.97 | 5,584,104 | +1.00(+0.87%) |
Mar 25, 2022 | 113.69 | 114.32 | 112.82 | 113.98 | 3,022,669 | +1.08(+0.96%) |
Mar 24, 2022 | 112.47 | 112.95 | 111.74 | 112.90 | 4,702,051 | +0.86(+0.77%) |
Mar 23, 2022 | 116.05 | 116.17 | 111.86 | 112.03 | 5,902,443 | -4.76(-4.08%) |
Mar 22, 2022 | 116.80 | 117.41 | 116.19 | 116.80 | 4,694,696 | +0.12(+0.11%) |
Mar 21, 2022 | 116.83 | 117.95 | 116.10 | 116.67 | 4,315,576 | -0.66(-0.56%) |
Mar 18, 2022 | 116.65 | 117.54 | 115.64 | 117.33 | 8,165,068 | +1.20(+1.03%) |
Mar 17, 2022 | 114.03 | 116.17 | 113.77 | 116.13 | 4,173,376 | +1.65(+1.44%) |
Mar 16, 2022 | 113.27 | 114.54 | 112.07 | 114.49 | 4,639,866 | +1.92(+1.70%) |
Mar 15, 2022 | 112.59 | 112.87 | 111.36 | 112.57 | 5,260,885 | +1.88(+1.70%) |
Mar 14, 2022 | 110.10 | 112.31 | 109.79 | 110.69 | 5,768,590 | +1.44(+1.32%) |
Mar 11, 2022 | 112.53 | 113.13 | 109.12 | 109.25 | 8,362,099 | -2.86(-2.55%) |
Mar 10, 2022 | 112.28 | 110.89 | 112.11 | 4,568,230 | -1.33(-1.17%) | |
Mar 09, 2022 | 112.97 | 114.22 | 111.57 | 113.44 | 5,222,981 | +2.18(+1.96%) |
Mar 08, 2022 | 112.98 | 114.05 | 110.87 | 111.26 | 6,986,023 | -2.63(-2.31%) |
Mar 07, 2022 | 115.50 | 115.84 | 112.36 | 113.89 | 6,924,340 | -2.44(-2.10%) |
Mar 04, 2022 | 114.92 | 116.67 | 114.04 | 116.34 | 6,169,355 | +0.42(+0.36%) |
Mar 03, 2022 | 115.75 | 116.97 | 115.45 | 115.91 | 5,449,257 | +0.59(+0.51%) |
Mar 02, 2022 | 113.66 | 115.99 | 113.32 | 115.33 | 6,699,420 | +2.10(+1.85%) |
Mar 01, 2022 | 115.28 | 116.10 | 112.47 | 113.23 | 6,989,851 | -2.35(-2.03%) |
Feb 28, 2022 | 115.99 | 116.00 | 114.17 | 115.58 | 7,125,143 | -1.72(-1.46%) |
Feb 25, 2022 | 113.76 | 117.79 | 115.30 | 117.29 | 6,092,319 | +3.54(+3.11%) |
Feb 24, 2022 | 110.19 | 113.94 | 109.64 | 113.76 | 6,530,969 | +1.41(+1.25%) |
Feb 23, 2022 | 113.07 | 113.87 | 112.10 | 112.35 | 5,410,654 | -0.25(-0.22%) |
Feb 22, 2022 | 111.67 | 114.34 | 111.25 | 112.60 | 8,736,848 | +0.69(+0.62%) |
Feb 18, 2022 | 111.91 | 0 | -3.63(-3.14%) | |||
Feb 17, 2022 | 117.85 | 118.03 | 115.44 | 115.54 | 3,848,887 | -2.97(-2.51%) |
Feb 16, 2022 | 118.29 | 118.92 | 116.48 | 118.51 | 5,299,634 | -0.29(-0.24%) |
Feb 15, 2022 | 119.00 | 120.18 | 118.25 | 118.80 | 5,529,043 | +1.15(+0.98%) |
Feb 14, 2022 | 119.78 | 120.32 | 116.88 | 117.65 | 7,757,887 | -2.60(-2.16%) |
Feb 11, 2022 | 122.44 | 123.53 | 119.92 | 120.25 | 5,012,756 | -2.17(-1.78%) |
Feb 10, 2022 | 123.20 | 124.49 | 121.86 | 122.42 | 6,175,780 | -2.62(-2.09%) |
Feb 09, 2022 | 124.11 | 125.32 | 124.01 | 125.04 | 3,582,994 | +1.76(+1.43%) |
Feb 08, 2022 | 122.20 | 123.55 | 121.84 | 123.27 | 4,060,565 | -1.17(-0.94%) |
Feb 07, 2022 | 124.44 | 124.52 | 122.34 | 124.44 | 4,208,066 | +0.15(+0.12%) |
Feb 04, 2022 | 124.14 | 125.06 | 123.22 | 124.29 | 4,330,687 | -0.38(-0.31%) |
Feb 03, 2022 | 123.25 | 125.46 | 124.67 | 5,858,123 | +0.07(+0.05%) | |
Feb 02, 2022 | 122.89 | 125.28 | 122.52 | 124.61 | 7,769,167 | +2.72(+2.23%) |