Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 126.07 | 126.42 | 122.39 | 122.55 | 1,440,110 | -4.19(-3.31%) |
Apr 28, 2022 | 125.32 | 127.58 | 124.85 | 126.74 | 1,057,572 | +1.08(+0.86%) |
Apr 27, 2022 | 126.37 | 127.19 | 124.93 | 125.67 | 817,373 | -0.14(-0.11%) |
Apr 26, 2022 | 126.30 | 128.28 | 125.72 | 125.81 | 747,584 | -1.10(-0.87%) |
Apr 25, 2022 | 128.28 | 128.45 | 125.54 | 126.91 | 951,065 | -1.04(-0.81%) |
Apr 22, 2022 | 129.10 | 129.33 | 127.87 | 127.95 | 710,174 | -1.37(-1.06%) |
Apr 21, 2022 | 130.03 | 131.15 | 129.13 | 129.32 | 1,087,844 | -0.79(-0.60%) |
Apr 20, 2022 | 129.72 | 130.73 | 129.47 | 130.11 | 839,528 | +1.26(+0.98%) |
Apr 19, 2022 | 128.62 | 129.06 | 127.65 | 128.85 | 585,908 | +0.56(+0.44%) |
Apr 18, 2022 | 128.47 | 129.09 | 127.47 | 128.29 | 693,562 | +0.00(+0.00%) |
Apr 14, 2022 | 127.65 | 129.08 | 127.65 | 128.29 | 873,766 | +0.51(+0.40%) |
Apr 13, 2022 | 129.06 | 129.23 | 126.68 | 127.78 | 1,148,303 | -1.14(-0.89%) |
Apr 12, 2022 | 127.77 | 129.39 | 126.80 | 128.92 | 988,476 | +0.93(+0.72%) |
Apr 11, 2022 | 128.77 | 129.54 | 127.28 | 128.00 | 975,340 | -0.46(-0.36%) |
Apr 08, 2022 | 128.05 | 128.85 | 126.71 | 128.46 | 1,077,036 | +0.95(+0.75%) |
Apr 07, 2022 | 128.50 | 128.86 | 126.61 | 127.50 | 1,410,712 | -1.20(-0.93%) |
Apr 06, 2022 | 126.02 | 129.05 | 125.82 | 128.70 | 1,650,132 | +3.11(+2.47%) |
Apr 05, 2022 | 125.19 | 127.31 | 125.16 | 125.59 | 937,844 | +0.62(+0.49%) |
Apr 04, 2022 | 125.46 | 125.46 | 123.36 | 124.98 | 762,989 | -1.22(-0.97%) |
Apr 01, 2022 | 123.55 | 126.23 | 123.05 | 126.20 | 963,640 | +2.55(+2.06%) |
Mar 31, 2022 | 123.67 | 125.62 | 123.41 | 123.65 | 1,228,657 | -0.33(-0.26%) |
Mar 30, 2022 | 122.33 | 124.13 | 121.80 | 123.97 | 1,172,282 | +1.84(+1.51%) |
Mar 29, 2022 | 121.58 | 122.42 | 120.96 | 122.13 | 962,068 | +0.83(+0.69%) |
Mar 28, 2022 | 121.35 | 121.53 | 120.11 | 121.30 | 879,966 | -0.14(-0.12%) |
Mar 25, 2022 | 119.80 | 121.44 | 119.46 | 121.44 | 551,431 | +1.93(+1.61%) |
Mar 24, 2022 | 118.94 | 119.95 | 118.72 | 119.51 | 787,217 | +0.78(+0.65%) |
Mar 23, 2022 | 117.57 | 119.25 | 117.03 | 118.74 | 1,125,459 | +1.17(+0.99%) |
Mar 22, 2022 | 119.05 | 119.09 | 117.36 | 117.57 | 1,717,109 | -1.30(-1.09%) |
Mar 21, 2022 | 117.75 | 119.80 | 117.75 | 118.87 | 1,506,561 | +0.96(+0.82%) |
Mar 18, 2022 | 118.97 | 119.34 | 117.56 | 117.91 | 2,511,757 | -0.77(-0.65%) |
Mar 17, 2022 | 119.01 | 119.45 | 117.95 | 118.68 | 1,321,229 | -0.01(-0.01%) |
Mar 16, 2022 | 118.41 | 119.02 | 116.36 | 118.69 | 1,511,394 | +0.03(+0.02%) |
Mar 15, 2022 | 118.92 | 119.36 | 117.35 | 118.66 | 1,292,216 | +1.15(+0.98%) |
Mar 14, 2022 | 118.69 | 119.50 | 116.91 | 117.51 | 986,496 | -0.42(-0.35%) |
Mar 11, 2022 | 117.67 | 118.98 | 117.41 | 117.92 | 1,402,592 | -0.31(-0.26%) |
Mar 10, 2022 | 115.64 | 118.55 | 115.32 | 118.23 | 1,382,172 | +2.11(+1.82%) |
Mar 09, 2022 | 117.91 | 118.28 | 115.55 | 116.12 | 1,474,005 | -1.06(-0.90%) |
Mar 08, 2022 | 118.52 | 119.10 | 117.14 | 117.18 | 1,119,091 | -0.87(-0.74%) |
Mar 07, 2022 | 118.74 | 119.15 | 117.14 | 118.06 | 1,305,248 | -0.71(-0.60%) |
Mar 04, 2022 | 115.50 | 118.92 | 115.50 | 118.77 | 926,623 | +2.48(+2.13%) |
Mar 03, 2022 | 113.78 | 117.07 | 113.78 | 116.29 | 1,251,010 | +2.64(+2.32%) |
Mar 02, 2022 | 111.37 | 114.02 | 111.10 | 113.65 | 1,051,914 | +2.20(+1.98%) |
Mar 01, 2022 | 112.73 | 113.77 | 110.69 | 111.45 | 1,549,136 | -1.48(-1.31%) |
Feb 28, 2022 | 111.92 | 113.54 | 111.51 | 112.93 | 1,768,846 | -0.33(-0.29%) |
Feb 25, 2022 | 110.81 | 113.30 | 111.31 | 113.26 | 1,497,097 | +3.91(+3.58%) |
Feb 24, 2022 | 108.22 | 109.78 | 106.72 | 109.35 | 1,991,976 | +0.45(+0.41%) |
Feb 23, 2022 | 109.95 | 110.51 | 108.72 | 108.91 | 1,064,834 | -0.99(-0.90%) |
Feb 22, 2022 | 111.19 | 111.54 | 109.44 | 109.90 | 1,052,021 | -0.95(-0.86%) |
Feb 18, 2022 | 110.85 | 0 | +0.74(+0.67%) | |||
Feb 17, 2022 | 107.81 | 110.64 | 107.44 | 110.11 | 1,960,649 | +1.91(+1.77%) |
Feb 16, 2022 | 107.97 | 108.77 | 106.88 | 108.19 | 1,702,732 | +0.17(+0.15%) |
Feb 15, 2022 | 109.97 | 110.50 | 107.59 | 108.02 | 1,719,531 | +0.24(+0.22%) |
Feb 14, 2022 | 108.46 | 109.33 | 107.38 | 107.78 | 1,765,886 | -0.10(-0.09%) |
Feb 11, 2022 | 108.15 | 109.59 | 107.73 | 107.89 | 884,243 | +0.26(+0.24%) |
Feb 10, 2022 | 110.48 | 111.41 | 107.33 | 107.62 | 2,011,631 | -4.31(-3.85%) |
Feb 09, 2022 | 112.03 | 112.56 | 111.53 | 111.93 | 938,254 | +0.55(+0.49%) |
Feb 08, 2022 | 111.83 | 112.11 | 110.94 | 111.39 | 664,630 | +0.31(+0.28%) |
Feb 07, 2022 | 111.44 | 111.44 | 110.01 | 111.08 | 1,051,871 | -0.37(-0.33%) |
Feb 04, 2022 | 110.91 | 111.92 | 110.52 | 111.45 | 1,021,827 | -0.06(-0.05%) |
Feb 03, 2022 | 111.75 | 111.51 | 938,661 | -0.16(-0.14%) | ||
Feb 02, 2022 | 109.70 | 112.14 | 109.42 | 111.67 | 1,081,978 | +1.62(+1.48%) |