Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 124.71 | 126.73 | 120.73 | 121.80 | 479,857 | -3.94(-3.13%) |
Apr 28, 2022 | 123.84 | 127.03 | 117.99 | 125.74 | 648,371 | +4.01(+3.30%) |
Apr 27, 2022 | 118.24 | 123.02 | 117.57 | 121.73 | 472,191 | +2.98(+2.51%) |
Apr 26, 2022 | 122.65 | 123.54 | 118.56 | 118.75 | 442,882 | -5.22(-4.21%) |
Apr 25, 2022 | 122.28 | 124.19 | 118.79 | 123.97 | 400,468 | -0.23(-0.18%) |
Apr 22, 2022 | 130.06 | 130.06 | 122.99 | 124.19 | 362,281 | -7.41(-5.63%) |
Apr 21, 2022 | 132.49 | 134.78 | 130.59 | 131.60 | 668,982 | +2.67(+2.07%) |
Apr 20, 2022 | 129.07 | 132.01 | 128.32 | 128.94 | 256,994 | +0.65(+0.51%) |
Apr 19, 2022 | 122.51 | 128.91 | 121.96 | 128.28 | 256,525 | +6.00(+4.90%) |
Apr 18, 2022 | 121.19 | 123.98 | 120.75 | 122.29 | 171,911 | +0.55(+0.46%) |
Apr 14, 2022 | 122.75 | 125.04 | 121.66 | 121.73 | 352,637 | -0.71(-0.58%) |
Apr 13, 2022 | 118.46 | 122.71 | 118.46 | 122.44 | 361,987 | +3.99(+3.37%) |
Apr 12, 2022 | 117.09 | 120.37 | 116.34 | 118.45 | 493,881 | +2.97(+2.58%) |
Apr 11, 2022 | 115.55 | 119.62 | 113.69 | 115.48 | 365,000 | -1.42(-1.22%) |
Apr 08, 2022 | 118.14 | 120.20 | 116.52 | 116.90 | 376,617 | -1.23(-1.04%) |
Apr 07, 2022 | 122.96 | 123.08 | 117.99 | 118.13 | 469,756 | -4.88(-3.97%) |
Apr 06, 2022 | 122.41 | 124.86 | 121.52 | 123.01 | 454,874 | -1.57(-1.26%) |
Apr 05, 2022 | 127.16 | 128.38 | 124.27 | 124.58 | 464,150 | -3.31(-2.59%) |
Apr 04, 2022 | 129.96 | 130.65 | 127.33 | 127.89 | 445,378 | -2.55(-1.95%) |
Apr 01, 2022 | 129.03 | 132.00 | 129.03 | 130.44 | 467,412 | +1.84(+1.43%) |
Mar 31, 2022 | 128.63 | 131.35 | 128.25 | 128.60 | 346,402 | -0.60(-0.47%) |
Mar 30, 2022 | 132.17 | 133.28 | 129.01 | 129.20 | 305,127 | -3.65(-2.74%) |
Mar 29, 2022 | 131.39 | 134.36 | 130.54 | 132.85 | 381,536 | +3.45(+2.66%) |
Mar 28, 2022 | 130.92 | 130.92 | 126.87 | 129.40 | 383,968 | -1.88(-1.43%) |
Mar 25, 2022 | 131.01 | 131.77 | 128.81 | 131.28 | 392,627 | +0.89(+0.68%) |
Mar 24, 2022 | 128.52 | 130.41 | 127.30 | 130.39 | 255,164 | +2.41(+1.88%) |
Mar 23, 2022 | 128.60 | 129.54 | 126.85 | 127.98 | 325,830 | -1.59(-1.23%) |
Mar 22, 2022 | 130.54 | 132.28 | 128.47 | 129.57 | 422,441 | +0.10(+0.08%) |
Mar 21, 2022 | 129.14 | 131.35 | 126.60 | 129.47 | 335,749 | -0.81(-0.62%) |
Mar 18, 2022 | 130.00 | 130.94 | 127.28 | 130.28 | 574,018 | -1.71(-1.30%) |
Mar 17, 2022 | 128.44 | 132.04 | 127.59 | 131.99 | 295,045 | +2.07(+1.59%) |
Mar 16, 2022 | 125.58 | 130.07 | 124.89 | 129.92 | 564,959 | +6.00(+4.84%) |
Mar 15, 2022 | 120.43 | 123.96 | 119.82 | 123.93 | 474,217 | +4.53(+3.79%) |
Mar 14, 2022 | 120.06 | 122.91 | 118.67 | 119.40 | 539,961 | +0.82(+0.69%) |
Mar 11, 2022 | 116.57 | 119.67 | 115.70 | 118.58 | 568,158 | +3.57(+3.10%) |
Mar 10, 2022 | 109.58 | 115.13 | 115.01 | 410,276 | +2.24(+1.99%) | |
Mar 09, 2022 | 112.83 | 114.57 | 111.94 | 112.77 | 497,639 | +4.38(+4.04%) |
Mar 08, 2022 | 106.28 | 111.44 | 105.11 | 108.39 | 779,342 | +2.64(+2.49%) |
Mar 07, 2022 | 112.52 | 112.65 | 104.21 | 105.75 | 803,727 | -6.93(-6.15%) |
Mar 04, 2022 | 116.07 | 117.57 | 111.70 | 112.68 | 510,138 | -5.82(-4.91%) |
Mar 03, 2022 | 120.64 | 121.73 | 116.96 | 118.50 | 310,753 | -1.74(-1.45%) |
Mar 02, 2022 | 116.28 | 121.06 | 115.30 | 120.24 | 387,366 | +5.51(+4.81%) |
Mar 01, 2022 | 119.24 | 120.94 | 113.94 | 114.73 | 492,342 | -5.56(-4.63%) |
Feb 28, 2022 | 119.70 | 121.86 | 118.26 | 120.29 | 364,480 | -1.96(-1.60%) |
Feb 25, 2022 | 120.22 | 123.59 | 119.62 | 122.25 | 427,876 | +1.75(+1.45%) |
Feb 24, 2022 | 111.78 | 120.67 | 111.14 | 120.50 | 717,185 | +4.39(+3.78%) |
Feb 23, 2022 | 122.22 | 123.30 | 115.88 | 116.11 | 554,716 | -5.46(-4.49%) |
Feb 22, 2022 | 120.75 | 123.29 | 119.65 | 121.57 | 552,204 | +0.56(+0.47%) |
Feb 18, 2022 | 121.01 | 0 | +0.37(+0.30%) | |||
Feb 17, 2022 | 125.75 | 125.89 | 120.47 | 120.64 | 679,186 | -6.95(-5.44%) |
Feb 16, 2022 | 130.33 | 130.62 | 126.00 | 127.59 | 509,590 | -1.76(-1.36%) |
Feb 15, 2022 | 126.05 | 130.40 | 125.04 | 129.35 | 954,870 | +7.34(+6.02%) |
Feb 14, 2022 | 124.21 | 124.92 | 119.42 | 122.01 | 615,257 | -0.03(-0.02%) |
Feb 11, 2022 | 126.05 | 127.68 | 120.16 | 122.04 | 496,077 | -3.77(-2.99%) |
Feb 10, 2022 | 126.48 | 130.16 | 125.06 | 125.80 | 343,552 | -3.65(-2.82%) |
Feb 09, 2022 | 125.90 | 129.49 | 125.90 | 129.45 | 260,734 | +5.09(+4.09%) |
Feb 08, 2022 | 120.98 | 125.06 | 120.98 | 124.36 | 441,724 | +4.37(+3.64%) |
Feb 07, 2022 | 119.50 | 121.20 | 118.63 | 119.99 | 411,547 | +1.86(+1.57%) |
Feb 04, 2022 | 119.84 | 119.97 | 116.65 | 118.14 | 360,527 | -2.60(-2.15%) |
Feb 03, 2022 | 121.55 | 120.66 | 120.73 | 221,471 | -2.89(-2.33%) | |
Feb 02, 2022 | 123.97 | 125.26 | 121.75 | 123.62 | 307,878 | +0.63(+0.51%) |