Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 114.25 | 115.66 | 112.53 | 112.67 | 1,431,960 | -2.42(-2.10%) |
Apr 28, 2022 | 113.78 | 116.27 | 113.78 | 115.08 | 1,194,948 | +2.52(+2.24%) |
Apr 27, 2022 | 112.44 | 114.53 | 112.21 | 112.56 | 2,100,799 | +0.20(+0.18%) |
Apr 26, 2022 | 115.83 | 116.22 | 112.22 | 112.36 | 2,150,026 | -4.41(-3.78%) |
Apr 25, 2022 | 116.99 | 117.75 | 115.36 | 116.77 | 2,638,087 | -1.09(-0.92%) |
Apr 22, 2022 | 119.47 | 119.78 | 117.47 | 117.86 | 2,864,767 | -1.96(-1.64%) |
Apr 21, 2022 | 121.82 | 122.55 | 119.51 | 119.82 | 1,849,686 | -1.21(-1.00%) |
Apr 20, 2022 | 120.36 | 121.71 | 120.36 | 121.03 | 1,841,784 | +1.02(+0.85%) |
Apr 19, 2022 | 118.57 | 120.19 | 118.57 | 120.01 | 1,936,159 | +1.42(+1.19%) |
Apr 18, 2022 | 117.85 | 119.09 | 117.68 | 118.60 | 2,836,773 | +0.19(+0.16%) |
Apr 14, 2022 | 117.60 | 118.53 | 117.47 | 118.41 | 1,901,310 | +1.06(+0.90%) |
Apr 13, 2022 | 115.51 | 117.60 | 115.31 | 117.35 | 1,776,845 | +1.91(+1.65%) |
Apr 12, 2022 | 114.58 | 115.98 | 114.00 | 115.44 | 2,488,680 | +1.52(+1.34%) |
Apr 11, 2022 | 114.52 | 116.01 | 113.60 | 113.92 | 2,284,404 | -0.83(-0.72%) |
Apr 08, 2022 | 114.31 | 116.17 | 114.31 | 114.75 | 1,810,414 | -1.19(-1.02%) |
Apr 07, 2022 | 113.88 | 116.35 | 113.13 | 115.93 | 2,086,386 | +1.71(+1.50%) |
Apr 06, 2022 | 112.68 | 114.94 | 111.74 | 114.22 | 1,748,017 | +0.94(+0.83%) |
Apr 05, 2022 | 112.49 | 114.46 | 112.35 | 113.27 | 2,088,432 | -0.06(-0.05%) |
Apr 04, 2022 | 113.97 | 114.00 | 111.26 | 113.33 | 2,056,754 | -1.08(-0.94%) |
Apr 01, 2022 | 114.52 | 115.08 | 113.30 | 114.41 | 2,995,229 | +0.28(+0.24%) |
Mar 31, 2022 | 116.69 | 117.77 | 114.09 | 114.13 | 4,083,782 | -2.22(-1.91%) |
Mar 30, 2022 | 117.00 | 118.48 | 116.13 | 116.35 | 2,100,786 | -1.33(-1.13%) |
Mar 29, 2022 | 118.21 | 119.72 | 117.23 | 117.68 | 1,757,646 | +0.99(+0.85%) |
Mar 28, 2022 | 115.52 | 116.69 | 114.60 | 116.69 | 1,330,191 | +1.51(+1.31%) |
Mar 25, 2022 | 115.73 | 115.73 | 114.32 | 115.18 | 1,303,053 | -0.08(-0.07%) |
Mar 24, 2022 | 112.87 | 115.55 | 111.62 | 115.26 | 1,929,980 | +3.60(+3.23%) |
Mar 23, 2022 | 113.38 | 113.61 | 111.46 | 111.66 | 1,868,299 | -2.61(-2.28%) |
Mar 22, 2022 | 114.28 | 114.88 | 113.75 | 114.27 | 1,230,484 | +0.12(+0.11%) |
Mar 21, 2022 | 117.32 | 117.82 | 113.43 | 114.14 | 2,005,155 | -3.32(-2.83%) |
Mar 18, 2022 | 114.59 | 117.89 | 113.89 | 117.46 | 3,491,411 | +2.85(+2.49%) |
Mar 17, 2022 | 114.24 | 114.63 | 113.55 | 114.61 | 1,540,664 | -0.50(-0.43%) |
Mar 16, 2022 | 112.46 | 115.16 | 112.19 | 115.11 | 2,235,802 | +4.72(+4.27%) |
Mar 15, 2022 | 110.52 | 112.15 | 110.00 | 110.39 | 1,734,701 | +1.18(+1.08%) |
Mar 14, 2022 | 111.00 | 111.88 | 107.49 | 109.21 | 3,545,799 | -2.73(-2.44%) |
Mar 11, 2022 | 112.42 | 113.98 | 111.84 | 111.94 | 2,160,696 | +0.42(+0.38%) |
Mar 10, 2022 | 110.25 | 111.64 | 109.81 | 111.52 | 2,542,847 | -0.19(-0.17%) |
Mar 09, 2022 | 113.62 | 114.36 | 111.33 | 111.71 | 1,534,402 | +0.75(+0.68%) |
Mar 08, 2022 | 109.06 | 114.07 | 108.33 | 110.96 | 2,375,321 | +1.87(+1.71%) |
Mar 07, 2022 | 113.67 | 113.67 | 109.03 | 109.09 | 2,792,731 | -5.23(-4.57%) |
Mar 04, 2022 | 114.09 | 114.47 | 112.02 | 114.32 | 1,731,023 | -0.93(-0.81%) |
Mar 03, 2022 | 117.83 | 117.88 | 114.73 | 115.26 | 1,382,804 | -2.21(-1.88%) |
Mar 02, 2022 | 116.07 | 118.08 | 115.91 | 117.47 | 1,318,080 | +1.91(+1.65%) |
Mar 01, 2022 | 117.07 | 117.32 | 114.82 | 115.56 | 1,906,437 | -2.47(-2.09%) |
Feb 28, 2022 | 117.29 | 118.75 | 116.59 | 118.03 | 2,321,728 | -1.10(-0.92%) |
Feb 25, 2022 | 117.34 | 119.13 | 116.78 | 119.13 | 1,555,910 | +2.27(+1.95%) |
Feb 24, 2022 | 114.64 | 117.23 | 114.13 | 116.86 | 2,541,977 | -0.22(-0.19%) |
Feb 23, 2022 | 120.07 | 120.07 | 116.99 | 117.08 | 2,360,118 | -2.39(-2.00%) |
Feb 22, 2022 | 120.38 | 121.27 | 118.84 | 119.47 | 1,935,619 | -1.66(-1.37%) |
Feb 18, 2022 | 121.13 | 0 | +2.23(+1.88%) | |||
Feb 17, 2022 | 119.00 | 120.60 | 118.23 | 118.90 | 2,793,182 | +0.67(+0.57%) |
Feb 16, 2022 | 117.55 | 118.52 | 116.76 | 118.22 | 2,266,750 | +0.33(+0.28%) |
Feb 15, 2022 | 117.68 | 118.91 | 117.26 | 117.89 | 4,326,646 | +1.53(+1.32%) |
Feb 14, 2022 | 117.17 | 117.83 | 115.53 | 116.35 | 2,775,644 | -0.64(-0.55%) |
Feb 11, 2022 | 119.16 | 120.09 | 116.46 | 117.00 | 3,056,430 | -1.99(-1.67%) |
Feb 10, 2022 | 120.77 | 121.96 | 118.61 | 118.99 | 2,273,072 | -3.40(-2.78%) |
Feb 09, 2022 | 122.59 | 127.22 | 121.92 | 122.39 | 3,863,601 | +2.62(+2.18%) |
Feb 08, 2022 | 120.17 | 120.68 | 118.76 | 119.78 | 2,443,871 | -0.11(-0.09%) |
Feb 07, 2022 | 120.00 | 121.39 | 119.38 | 119.88 | 1,738,769 | -0.18(-0.15%) |
Feb 04, 2022 | 119.21 | 121.10 | 118.32 | 120.06 | 1,440,984 | -0.08(-0.06%) |
Feb 03, 2022 | 119.34 | 121.86 | 120.14 | 1,223,466 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.64 | 120.32 | 118.41 | 119.99 | 1,711,401 | +1.54(+1.30%) |