Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 118.35 | 120.83 | 115.80 | 115.94 | 4,339,927 | -2.38(-2.02%) |
Apr 28, 2022 | 118.72 | 119.03 | 114.77 | 118.33 | 4,758,900 | +0.00(+0.00%) |
Apr 27, 2022 | 118.91 | 120.34 | 117.94 | 118.33 | 4,256,437 | -0.34(-0.28%) |
Apr 26, 2022 | 122.67 | 123.08 | 118.65 | 118.67 | 2,972,576 | -4.76(-3.86%) |
Apr 25, 2022 | 121.49 | 123.56 | 120.75 | 123.43 | 2,568,328 | +1.13(+0.93%) |
Apr 22, 2022 | 124.90 | 125.51 | 122.13 | 122.30 | 2,572,741 | -2.90(-2.32%) |
Apr 21, 2022 | 128.97 | 129.53 | 125.04 | 125.20 | 1,991,608 | -3.02(-2.36%) |
Apr 20, 2022 | 128.27 | 129.20 | 126.56 | 128.22 | 2,301,679 | +0.68(+0.53%) |
Apr 19, 2022 | 126.28 | 128.11 | 125.80 | 127.54 | 2,010,429 | +1.21(+0.96%) |
Apr 18, 2022 | 129.72 | 129.96 | 125.66 | 126.33 | 2,548,496 | -3.74(-2.87%) |
Apr 14, 2022 | 131.36 | 131.89 | 129.94 | 130.07 | 2,224,921 | -1.63(-1.24%) |
Apr 13, 2022 | 128.49 | 132.12 | 128.49 | 131.70 | 1,981,521 | +3.21(+2.50%) |
Apr 12, 2022 | 130.23 | 131.04 | 127.50 | 128.49 | 4,650,588 | -0.99(-0.77%) |
Apr 11, 2022 | 131.66 | 132.16 | 129.31 | 129.48 | 2,103,008 | -3.05(-2.30%) |
Apr 08, 2022 | 132.59 | 134.20 | 132.18 | 132.53 | 2,108,772 | -0.57(-0.43%) |
Apr 07, 2022 | 131.53 | 133.69 | 131.36 | 133.10 | 2,043,347 | +1.42(+1.08%) |
Apr 06, 2022 | 130.66 | 132.48 | 129.82 | 131.68 | 3,150,023 | -0.20(-0.15%) |
Apr 05, 2022 | 133.67 | 134.75 | 131.62 | 131.88 | 2,572,457 | -2.07(-1.54%) |
Apr 04, 2022 | 132.97 | 134.19 | 132.62 | 133.94 | 2,749,813 | +1.69(+1.28%) |
Apr 01, 2022 | 130.10 | 132.45 | 129.74 | 132.25 | 2,248,207 | +2.74(+2.12%) |
Mar 31, 2022 | 130.65 | 131.30 | 129.42 | 129.51 | 2,035,424 | -0.67(-0.51%) |
Mar 30, 2022 | 132.18 | 132.87 | 129.71 | 130.18 | 2,158,168 | -1.73(-1.31%) |
Mar 29, 2022 | 129.68 | 132.16 | 129.49 | 131.91 | 2,735,225 | +3.62(+2.82%) |
Mar 28, 2022 | 127.38 | 128.96 | 125.99 | 128.29 | 1,831,233 | +0.90(+0.71%) |
Mar 25, 2022 | 129.45 | 129.45 | 126.40 | 127.38 | 2,285,143 | -1.86(-1.44%) |
Mar 24, 2022 | 128.15 | 129.27 | 126.91 | 129.24 | 1,391,222 | +1.77(+1.39%) |
Mar 23, 2022 | 130.10 | 130.22 | 127.36 | 127.48 | 1,804,392 | -3.30(-2.52%) |
Mar 22, 2022 | 128.57 | 131.19 | 128.02 | 130.77 | 2,384,775 | +2.44(+1.90%) |
Mar 21, 2022 | 129.81 | 130.31 | 127.59 | 128.33 | 2,524,178 | -1.75(-1.34%) |
Mar 18, 2022 | 127.48 | 130.14 | 127.10 | 130.08 | 3,175,463 | +2.35(+1.84%) |
Mar 17, 2022 | 124.77 | 127.75 | 124.08 | 127.72 | 3,426,087 | +2.63(+2.10%) |
Mar 16, 2022 | 121.92 | 125.15 | 121.42 | 125.09 | 3,310,320 | +4.81(+4.00%) |
Mar 15, 2022 | 119.44 | 120.39 | 118.49 | 120.29 | 1,405,547 | +1.52(+1.28%) |
Mar 14, 2022 | 120.16 | 122.54 | 118.15 | 118.77 | 3,113,400 | -1.04(-0.87%) |
Mar 11, 2022 | 123.05 | 123.60 | 119.63 | 119.81 | 2,083,544 | -2.33(-1.91%) |
Mar 10, 2022 | 121.86 | 122.41 | 120.23 | 122.14 | 2,514,423 | -1.25(-1.01%) |
Mar 09, 2022 | 121.68 | 123.98 | 121.52 | 123.39 | 2,831,412 | +3.91(+3.27%) |
Mar 08, 2022 | 119.17 | 122.82 | 117.77 | 119.48 | 4,771,023 | -0.30(-0.25%) |
Mar 07, 2022 | 120.88 | 122.67 | 119.69 | 119.78 | 2,675,606 | -1.94(-1.59%) |
Mar 04, 2022 | 122.38 | 123.49 | 121.28 | 121.72 | 1,425,679 | -1.86(-1.50%) |
Mar 03, 2022 | 125.92 | 125.94 | 122.90 | 123.57 | 1,942,690 | -1.62(-1.29%) |
Mar 02, 2022 | 124.67 | 125.98 | 123.31 | 125.19 | 1,692,118 | +0.66(+0.53%) |
Mar 01, 2022 | 124.78 | 126.83 | 123.76 | 124.53 | 2,173,468 | -0.66(-0.53%) |
Feb 28, 2022 | 124.15 | 125.97 | 123.61 | 125.19 | 2,523,842 | -0.22(-0.17%) |
Feb 25, 2022 | 124.32 | 125.49 | 123.90 | 125.41 | 3,045,492 | +1.69(+1.36%) |
Feb 24, 2022 | 117.96 | 123.84 | 117.96 | 123.72 | 3,846,771 | +3.07(+2.54%) |
Feb 23, 2022 | 124.30 | 124.30 | 120.53 | 120.65 | 2,192,445 | -2.64(-2.14%) |
Feb 22, 2022 | 123.39 | 124.83 | 122.63 | 123.30 | 2,602,393 | -0.87(-0.70%) |
Feb 18, 2022 | 124.17 | 0 | -0.95(-0.76%) | |||
Feb 17, 2022 | 128.08 | 128.08 | 124.99 | 125.12 | 1,909,115 | -3.88(-3.01%) |
Feb 16, 2022 | 128.46 | 129.50 | 127.09 | 129.00 | 1,678,694 | -0.07(-0.05%) |
Feb 15, 2022 | 128.08 | 129.64 | 127.42 | 129.07 | 2,129,740 | +2.28(+1.80%) |
Feb 14, 2022 | 128.78 | 128.99 | 126.02 | 126.79 | 2,165,982 | -2.37(-1.84%) |
Feb 11, 2022 | 130.96 | 132.41 | 128.68 | 129.16 | 2,859,624 | -1.72(-1.31%) |
Feb 10, 2022 | 131.33 | 134.58 | 129.80 | 130.88 | 3,430,299 | -3.28(-2.44%) |
Feb 09, 2022 | 131.62 | 134.40 | 131.51 | 134.16 | 3,374,946 | +3.53(+2.70%) |
Feb 08, 2022 | 130.31 | 131.15 | 128.62 | 130.63 | 2,421,120 | -0.09(-0.07%) |
Feb 07, 2022 | 129.97 | 131.84 | 129.69 | 130.72 | 2,211,548 | +1.00(+0.77%) |
Feb 04, 2022 | 128.43 | 130.79 | 128.19 | 129.72 | 2,476,262 | +0.42(+0.32%) |
Feb 03, 2022 | 130.09 | 129.07 | 129.30 | 4,034,638 | -2.75(-2.08%) | |
Feb 02, 2022 | 132.98 | 132.98 | 130.65 | 132.05 | 2,393,543 | -1.26(-0.95%) |