Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 123.83 | 123.83 | 119.97 | 120.43 | 58,115 | -3.69(-2.97%) |
Apr 28, 2022 | 125.48 | 125.80 | 123.99 | 124.12 | 44,865 | -0.58(-0.46%) |
Apr 27, 2022 | 126.80 | 127.59 | 123.93 | 124.69 | 64,392 | -2.88(-2.26%) |
Apr 26, 2022 | 125.63 | 128.92 | 125.63 | 127.57 | 74,077 | +0.99(+0.78%) |
Apr 25, 2022 | 130.53 | 130.53 | 125.61 | 126.58 | 74,082 | -3.46(-2.66%) |
Apr 22, 2022 | 131.46 | 132.50 | 129.75 | 130.04 | 55,936 | -2.28(-1.72%) |
Apr 21, 2022 | 134.28 | 134.74 | 132.19 | 132.32 | 32,325 | -1.14(-0.86%) |
Apr 20, 2022 | 133.91 | 135.23 | 133.40 | 133.47 | 31,318 | +0.75(+0.57%) |
Apr 19, 2022 | 131.12 | 133.29 | 131.12 | 132.72 | 46,590 | +2.35(+1.80%) |
Apr 18, 2022 | 131.43 | 132.24 | 129.40 | 130.37 | 41,536 | -1.02(-0.78%) |
Apr 14, 2022 | 132.78 | 133.47 | 131.39 | 131.39 | 37,926 | -0.90(-0.68%) |
Apr 13, 2022 | 133.74 | 133.91 | 131.98 | 132.29 | 43,495 | -1.57(-1.17%) |
Apr 12, 2022 | 133.78 | 134.68 | 132.61 | 133.85 | 68,910 | +1.13(+0.85%) |
Apr 11, 2022 | 134.85 | 134.85 | 132.06 | 132.73 | 50,241 | -1.66(-1.24%) |
Apr 08, 2022 | 133.56 | 135.14 | 132.96 | 134.39 | 59,012 | +0.74(+0.55%) |
Apr 07, 2022 | 135.04 | 135.65 | 133.35 | 133.65 | 88,488 | -0.44(-0.33%) |
Apr 06, 2022 | 134.06 | 135.75 | 133.76 | 134.09 | 95,803 | +0.37(+0.27%) |
Apr 05, 2022 | 135.40 | 137.00 | 133.41 | 133.73 | 86,346 | -1.17(-0.87%) |
Apr 04, 2022 | 135.50 | 136.13 | 132.64 | 134.90 | 79,798 | -0.35(-0.26%) |
Apr 01, 2022 | 132.38 | 135.39 | 132.33 | 135.25 | 98,059 | +2.70(+2.04%) |
Mar 31, 2022 | 132.22 | 134.49 | 132.10 | 132.55 | 58,900 | -0.46(-0.35%) |
Mar 30, 2022 | 133.66 | 134.37 | 132.27 | 133.01 | 51,477 | -0.24(-0.18%) |
Mar 29, 2022 | 130.29 | 133.56 | 129.70 | 133.25 | 91,687 | +4.19(+3.24%) |
Mar 28, 2022 | 129.35 | 129.59 | 127.82 | 129.06 | 54,040 | -0.37(-0.28%) |
Mar 25, 2022 | 126.42 | 130.03 | 125.86 | 129.43 | 45,698 | +2.33(+1.83%) |
Mar 24, 2022 | 126.64 | 127.25 | 126.27 | 127.10 | 39,902 | +0.83(+0.66%) |
Mar 23, 2022 | 127.28 | 127.48 | 125.06 | 126.27 | 70,794 | -1.32(-1.03%) |
Mar 22, 2022 | 130.26 | 130.26 | 127.27 | 127.59 | 59,289 | -1.91(-1.48%) |
Mar 21, 2022 | 127.17 | 130.47 | 127.17 | 129.50 | 102,998 | +3.23(+2.56%) |
Mar 18, 2022 | 131.14 | 131.25 | 126.17 | 126.27 | 258,663 | -4.45(-3.40%) |
Mar 17, 2022 | 130.18 | 132.36 | 130.18 | 130.72 | 57,370 | +0.52(+0.40%) |
Mar 16, 2022 | 132.14 | 132.19 | 128.42 | 130.20 | 83,657 | -2.10(-1.59%) |
Mar 15, 2022 | 133.46 | 134.10 | 131.83 | 132.29 | 79,004 | -0.01(-0.01%) |
Mar 14, 2022 | 135.76 | 135.76 | 132.07 | 132.31 | 76,781 | -2.42(-1.80%) |
Mar 11, 2022 | 134.51 | 136.89 | 131.75 | 134.73 | 65,686 | -0.47(-0.35%) |
Mar 10, 2022 | 131.47 | 135.29 | 131.47 | 135.20 | 59,325 | +2.57(+1.94%) |
Mar 09, 2022 | 134.37 | 134.37 | 131.68 | 132.63 | 80,768 | -0.36(-0.27%) |
Mar 08, 2022 | 136.12 | 136.12 | 132.55 | 132.99 | 79,225 | -3.06(-2.25%) |
Mar 07, 2022 | 134.24 | 136.94 | 133.67 | 136.05 | 53,626 | +1.63(+1.21%) |
Mar 04, 2022 | 129.87 | 134.55 | 129.87 | 134.42 | 45,600 | +3.54(+2.70%) |
Mar 03, 2022 | 130.63 | 131.32 | 129.71 | 130.88 | 39,721 | +1.35(+1.04%) |
Mar 02, 2022 | 127.44 | 129.83 | 126.83 | 129.53 | 42,596 | +2.98(+2.36%) |
Mar 01, 2022 | 126.57 | 127.67 | 124.47 | 126.55 | 70,221 | -0.93(-0.73%) |
Feb 28, 2022 | 125.03 | 127.76 | 125.03 | 127.48 | 69,080 | +0.89(+0.70%) |
Feb 25, 2022 | 123.34 | 127.11 | 123.19 | 126.59 | 51,243 | +4.35(+3.56%) |
Feb 24, 2022 | 121.10 | 125.12 | 120.23 | 122.24 | 72,563 | -2.41(-1.93%) |
Feb 23, 2022 | 126.20 | 126.25 | 124.08 | 124.64 | 50,819 | -0.73(-0.58%) |
Feb 22, 2022 | 124.32 | 125.81 | 123.94 | 125.37 | 45,114 | +1.15(+0.93%) |
Feb 18, 2022 | 124.22 | 0 | +0.21(+0.17%) | |||
Feb 17, 2022 | 122.91 | 124.22 | 121.56 | 124.01 | 56,943 | +0.24(+0.19%) |
Feb 16, 2022 | 123.46 | 124.57 | 122.94 | 123.77 | 48,375 | -0.38(-0.31%) |
Feb 15, 2022 | 124.78 | 125.05 | 123.61 | 124.15 | 35,335 | +0.45(+0.36%) |
Feb 14, 2022 | 125.36 | 125.36 | 122.46 | 123.70 | 43,708 | -1.28(-1.03%) |
Feb 11, 2022 | 124.60 | 125.74 | 123.61 | 124.99 | 41,572 | +1.30(+1.05%) |
Feb 10, 2022 | 124.72 | 126.06 | 122.64 | 123.69 | 69,319 | -2.58(-2.04%) |
Feb 09, 2022 | 127.47 | 127.47 | 125.24 | 126.27 | 52,882 | -0.34(-0.27%) |
Feb 08, 2022 | 126.72 | 128.09 | 126.08 | 126.62 | 38,191 | -0.08(-0.06%) |
Feb 07, 2022 | 125.91 | 127.69 | 125.91 | 126.69 | 44,607 | +0.12(+0.10%) |
Feb 04, 2022 | 126.83 | 127.89 | 124.71 | 126.57 | 58,999 | -1.17(-0.92%) |
Feb 03, 2022 | 128.60 | 127.33 | 127.74 | 63,787 | -0.91(-0.71%) | |
Feb 02, 2022 | 128.65 | 129.61 | 126.91 | 128.65 | 37,999 | -0.01(-0.01%) |