Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 120.87 | 120.88 | 117.51 | 117.68 | 636,946 | -3.57(-2.94%) |
Apr 28, 2022 | 120.45 | 121.48 | 119.27 | 121.25 | 521,384 | +1.23(+1.03%) |
Apr 27, 2022 | 119.91 | 121.19 | 119.37 | 120.02 | 622,060 | +0.33(+0.28%) |
Apr 26, 2022 | 121.37 | 122.08 | 119.63 | 119.69 | 472,880 | -2.23(-1.83%) |
Apr 25, 2022 | 121.67 | 122.15 | 119.21 | 121.92 | 688,824 | -0.21(-0.17%) |
Apr 22, 2022 | 124.38 | 124.41 | 122.03 | 122.12 | 485,347 | -2.55(-2.05%) |
Apr 21, 2022 | 126.00 | 126.41 | 124.47 | 124.68 | 810,739 | -0.86(-0.69%) |
Apr 20, 2022 | 124.58 | 125.96 | 124.53 | 125.54 | 523,761 | +1.56(+1.25%) |
Apr 19, 2022 | 122.51 | 124.19 | 122.41 | 123.98 | 335,188 | +1.60(+1.31%) |
Apr 18, 2022 | 122.73 | 123.38 | 121.98 | 122.38 | 447,748 | -0.39(-0.32%) |
Apr 14, 2022 | 123.16 | 123.86 | 122.77 | 122.77 | 396,892 | -0.25(-0.20%) |
Apr 13, 2022 | 122.42 | 123.09 | 122.04 | 123.02 | 352,177 | +0.61(+0.50%) |
Apr 12, 2022 | 122.77 | 123.61 | 122.05 | 122.41 | 443,982 | +0.11(+0.09%) |
Apr 11, 2022 | 123.25 | 123.66 | 122.22 | 122.30 | 437,702 | -0.99(-0.80%) |
Apr 08, 2022 | 122.92 | 123.80 | 122.67 | 123.28 | 287,436 | +0.54(+0.44%) |
Apr 07, 2022 | 122.25 | 123.10 | 121.35 | 122.74 | 339,469 | +0.31(+0.26%) |
Apr 06, 2022 | 121.26 | 122.59 | 121.07 | 122.43 | 464,716 | +0.78(+0.64%) |
Apr 05, 2022 | 121.91 | 122.97 | 121.39 | 121.65 | 334,907 | -0.47(-0.39%) |
Apr 04, 2022 | 122.69 | 122.69 | 121.25 | 122.12 | 463,155 | -0.74(-0.60%) |
Apr 01, 2022 | 121.95 | 122.86 | 121.43 | 122.86 | 446,554 | +1.30(+1.07%) |
Mar 31, 2022 | 122.56 | 123.20 | 121.52 | 121.56 | 487,252 | -1.37(-1.11%) |
Mar 30, 2022 | 123.25 | 123.42 | 122.41 | 122.93 | 1,992,753 | -0.42(-0.34%) |
Mar 29, 2022 | 122.31 | 123.35 | 122.04 | 123.35 | 1,818,360 | +1.65(+1.36%) |
Mar 28, 2022 | 121.60 | 121.73 | 120.73 | 121.70 | 358,815 | -0.03(-0.02%) |
Mar 25, 2022 | 120.38 | 121.77 | 120.38 | 121.73 | 327,071 | +1.49(+1.24%) |
Mar 24, 2022 | 119.65 | 120.33 | 119.47 | 120.24 | 438,475 | +0.88(+0.74%) |
Mar 23, 2022 | 120.59 | 120.64 | 119.33 | 119.35 | 498,964 | -1.31(-1.09%) |
Mar 22, 2022 | 120.69 | 121.14 | 120.13 | 120.66 | 691,372 | +0.46(+0.38%) |
Mar 21, 2022 | 120.09 | 120.99 | 119.63 | 120.21 | 422,261 | +0.45(+0.38%) |
Mar 18, 2022 | 119.43 | 119.90 | 118.37 | 119.75 | 363,815 | +0.20(+0.17%) |
Mar 17, 2022 | 118.39 | 119.74 | 118.19 | 119.55 | 477,186 | +0.83(+0.70%) |
Mar 16, 2022 | 118.44 | 119.03 | 116.81 | 118.72 | 510,153 | +0.91(+0.78%) |
Mar 15, 2022 | 117.12 | 117.96 | 116.75 | 117.81 | 836,804 | +0.98(+0.84%) |
Mar 14, 2022 | 117.19 | 117.95 | 116.32 | 116.82 | 437,990 | +0.23(+0.19%) |
Mar 11, 2022 | 117.61 | 118.36 | 116.60 | 116.60 | 597,328 | -0.78(-0.67%) |
Mar 10, 2022 | 116.74 | 117.54 | 116.33 | 117.38 | 404,164 | -0.13(-0.11%) |
Mar 09, 2022 | 117.90 | 118.49 | 117.45 | 117.51 | 460,736 | +1.08(+0.92%) |
Mar 08, 2022 | 117.95 | 118.88 | 116.39 | 116.44 | 873,306 | -1.06(-0.90%) |
Mar 07, 2022 | 118.81 | 119.01 | 117.37 | 117.49 | 604,845 | -1.68(-1.41%) |
Mar 04, 2022 | 118.17 | 119.18 | 117.69 | 119.17 | 388,554 | -0.08(-0.07%) |
Mar 03, 2022 | 118.90 | 119.58 | 118.18 | 119.26 | 461,121 | +0.72(+0.60%) |
Mar 02, 2022 | 116.55 | 118.98 | 116.54 | 118.54 | 563,718 | +2.51(+2.16%) |
Mar 01, 2022 | 117.77 | 118.25 | 115.39 | 116.03 | 663,917 | -1.86(-1.58%) |
Feb 28, 2022 | 116.92 | 118.26 | 116.67 | 117.89 | 493,620 | -0.49(-0.41%) |
Feb 25, 2022 | 115.43 | 118.39 | 116.31 | 118.38 | 681,900 | +3.53(+3.07%) |
Feb 24, 2022 | 113.50 | 115.09 | 112.67 | 114.85 | 1,195,885 | +0.12(+0.11%) |
Feb 23, 2022 | 116.61 | 116.84 | 114.60 | 114.73 | 535,724 | -1.29(-1.11%) |
Feb 22, 2022 | 117.01 | 117.20 | 115.47 | 116.02 | 723,221 | -1.06(-0.90%) |
Feb 18, 2022 | 117.08 | 0 | -0.15(-0.13%) | |||
Feb 17, 2022 | 117.72 | 117.86 | 116.87 | 117.23 | 466,916 | -1.14(-0.96%) |
Feb 16, 2022 | 117.61 | 118.74 | 117.47 | 118.37 | 396,388 | +0.57(+0.48%) |
Feb 15, 2022 | 117.47 | 118.44 | 117.35 | 117.81 | 464,219 | +0.93(+0.80%) |
Feb 14, 2022 | 117.40 | 117.78 | 115.91 | 116.87 | 661,084 | -0.64(-0.55%) |
Feb 11, 2022 | 117.97 | 118.89 | 117.03 | 117.51 | 820,952 | -0.28(-0.24%) |
Feb 10, 2022 | 118.89 | 119.89 | 117.36 | 117.80 | 440,306 | -1.94(-1.62%) |
Feb 09, 2022 | 119.64 | 120.09 | 119.47 | 119.74 | 483,184 | +0.66(+0.56%) |
Feb 08, 2022 | 118.40 | 119.25 | 118.24 | 119.08 | 445,521 | +0.83(+0.70%) |
Feb 07, 2022 | 118.25 | 118.89 | 117.64 | 118.25 | 393,563 | +0.08(+0.07%) |
Feb 04, 2022 | 118.75 | 119.02 | 117.21 | 118.16 | 661,494 | -0.95(-0.80%) |
Feb 03, 2022 | 119.62 | 118.96 | 119.12 | 493,919 | -1.06(-0.88%) | |
Feb 02, 2022 | 119.62 | 120.31 | 119.09 | 120.17 | 806,575 | +0.26(+0.22%) |