Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 114.22 | 115.64 | 112.51 | 112.64 | 1,432,267 | -2.42(-2.10%) |
Apr 28, 2022 | 113.76 | 116.24 | 113.76 | 115.06 | 1,195,204 | +2.52(+2.24%) |
Apr 27, 2022 | 112.41 | 114.50 | 112.19 | 112.54 | 2,101,249 | +0.20(+0.18%) |
Apr 26, 2022 | 115.81 | 116.19 | 112.20 | 112.33 | 2,150,487 | -4.41(-3.78%) |
Apr 25, 2022 | 116.97 | 117.72 | 115.34 | 116.74 | 2,638,652 | -1.09(-0.92%) |
Apr 22, 2022 | 119.45 | 119.76 | 117.45 | 117.83 | 2,865,381 | -1.96(-1.64%) |
Apr 21, 2022 | 121.80 | 122.53 | 119.49 | 119.80 | 1,850,082 | -1.21(-1.00%) |
Apr 20, 2022 | 120.33 | 121.68 | 120.33 | 121.01 | 1,842,179 | +1.02(+0.85%) |
Apr 19, 2022 | 118.54 | 120.16 | 118.54 | 119.99 | 1,936,574 | +1.42(+1.19%) |
Apr 18, 2022 | 117.82 | 119.06 | 117.66 | 118.57 | 2,837,381 | +0.19(+0.16%) |
Apr 14, 2022 | 117.57 | 118.50 | 117.45 | 118.38 | 1,901,717 | +1.06(+0.90%) |
Apr 13, 2022 | 115.48 | 117.57 | 115.29 | 117.32 | 1,777,226 | +1.91(+1.65%) |
Apr 12, 2022 | 114.56 | 115.95 | 113.98 | 115.42 | 2,489,213 | +1.52(+1.34%) |
Apr 11, 2022 | 114.49 | 115.98 | 113.58 | 113.89 | 2,284,894 | -0.83(-0.72%) |
Apr 08, 2022 | 114.29 | 116.15 | 114.29 | 114.72 | 1,810,802 | -1.18(-1.02%) |
Apr 07, 2022 | 113.86 | 116.33 | 113.11 | 115.91 | 2,086,833 | +1.71(+1.50%) |
Apr 06, 2022 | 112.65 | 114.91 | 111.72 | 114.19 | 1,748,391 | +0.94(+0.83%) |
Apr 05, 2022 | 112.47 | 114.43 | 112.33 | 113.25 | 2,088,879 | -0.06(-0.05%) |
Apr 04, 2022 | 113.94 | 113.98 | 111.24 | 113.31 | 2,057,195 | -1.08(-0.94%) |
Apr 01, 2022 | 114.49 | 115.05 | 113.28 | 114.39 | 2,995,871 | +0.28(+0.24%) |
Mar 31, 2022 | 116.67 | 117.75 | 114.07 | 114.11 | 4,084,657 | -2.22(-1.91%) |
Mar 30, 2022 | 116.97 | 118.46 | 116.11 | 116.33 | 2,101,236 | -1.33(-1.13%) |
Mar 29, 2022 | 118.19 | 119.70 | 117.21 | 117.66 | 1,758,023 | +0.99(+0.85%) |
Mar 28, 2022 | 115.49 | 116.67 | 114.58 | 116.67 | 1,330,477 | +1.51(+1.31%) |
Mar 25, 2022 | 115.70 | 115.70 | 114.30 | 115.16 | 1,303,332 | -0.08(-0.07%) |
Mar 24, 2022 | 112.84 | 115.52 | 111.59 | 115.23 | 1,930,394 | +3.60(+3.22%) |
Mar 23, 2022 | 113.36 | 113.58 | 111.44 | 111.63 | 1,868,699 | -2.61(-2.28%) |
Mar 22, 2022 | 114.26 | 114.86 | 113.72 | 114.24 | 1,230,748 | +0.13(+0.11%) |
Mar 21, 2022 | 117.29 | 117.79 | 113.40 | 114.11 | 2,005,584 | -3.32(-2.83%) |
Mar 18, 2022 | 114.57 | 117.86 | 113.86 | 117.44 | 3,492,159 | +2.85(+2.49%) |
Mar 17, 2022 | 114.21 | 114.61 | 113.53 | 114.59 | 1,540,994 | -0.50(-0.44%) |
Mar 16, 2022 | 112.44 | 115.14 | 112.17 | 115.09 | 2,236,281 | +4.72(+4.27%) |
Mar 15, 2022 | 110.50 | 112.12 | 109.98 | 110.37 | 1,735,072 | +1.18(+1.08%) |
Mar 14, 2022 | 110.98 | 111.85 | 107.46 | 109.19 | 3,546,558 | -2.73(-2.44%) |
Mar 11, 2022 | 112.39 | 113.95 | 111.82 | 111.92 | 2,161,159 | +0.42(+0.38%) |
Mar 10, 2022 | 110.23 | 111.61 | 109.78 | 111.50 | 2,543,391 | -0.19(-0.17%) |
Mar 09, 2022 | 113.60 | 114.34 | 111.31 | 111.69 | 1,534,730 | +0.75(+0.68%) |
Mar 08, 2022 | 109.03 | 114.05 | 108.31 | 110.94 | 2,375,830 | +1.87(+1.71%) |
Mar 07, 2022 | 113.64 | 113.64 | 109.00 | 109.07 | 2,793,330 | -5.23(-4.57%) |
Mar 04, 2022 | 114.07 | 114.44 | 112.00 | 114.30 | 1,731,394 | -0.93(-0.81%) |
Mar 03, 2022 | 117.80 | 117.85 | 114.70 | 115.23 | 1,383,101 | -2.21(-1.89%) |
Mar 02, 2022 | 116.04 | 118.05 | 115.89 | 117.45 | 1,318,362 | +1.91(+1.65%) |
Mar 01, 2022 | 117.04 | 117.29 | 114.80 | 115.54 | 1,906,846 | -2.46(-2.09%) |
Feb 28, 2022 | 117.26 | 118.73 | 116.56 | 118.00 | 2,322,225 | -1.10(-0.92%) |
Feb 25, 2022 | 117.31 | 119.10 | 116.75 | 119.10 | 1,556,243 | +2.27(+1.94%) |
Feb 24, 2022 | 114.62 | 117.21 | 114.11 | 116.83 | 2,542,522 | -0.22(-0.19%) |
Feb 23, 2022 | 120.05 | 120.05 | 116.97 | 117.05 | 2,360,624 | -2.39(-2.00%) |
Feb 22, 2022 | 120.35 | 121.24 | 118.81 | 119.44 | 1,936,033 | -1.67(-1.37%) |
Feb 18, 2022 | 121.10 | 0 | +2.23(+1.88%) | |||
Feb 17, 2022 | 118.98 | 120.58 | 118.21 | 118.87 | 2,793,780 | +0.67(+0.57%) |
Feb 16, 2022 | 117.53 | 118.49 | 116.73 | 118.20 | 2,267,236 | +0.34(+0.28%) |
Feb 15, 2022 | 117.65 | 118.89 | 117.24 | 117.86 | 4,327,573 | +1.53(+1.32%) |
Feb 14, 2022 | 117.14 | 117.80 | 115.50 | 116.33 | 2,776,239 | -0.64(-0.55%) |
Feb 11, 2022 | 119.14 | 120.07 | 116.43 | 116.97 | 3,057,085 | -1.99(-1.68%) |
Feb 10, 2022 | 120.75 | 121.93 | 118.58 | 118.96 | 2,273,559 | -3.40(-2.78%) |
Feb 09, 2022 | 122.57 | 127.19 | 121.90 | 122.36 | 3,864,429 | +2.62(+2.18%) |
Feb 08, 2022 | 120.14 | 120.65 | 118.73 | 119.75 | 2,444,394 | -0.11(-0.09%) |
Feb 07, 2022 | 119.97 | 121.36 | 119.36 | 119.86 | 1,739,142 | -0.18(-0.15%) |
Feb 04, 2022 | 119.18 | 121.07 | 118.29 | 120.04 | 1,441,293 | -0.08(-0.06%) |
Feb 03, 2022 | 119.32 | 121.83 | 120.11 | 1,223,728 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.62 | 120.30 | 118.39 | 119.96 | 1,711,767 | +1.54(+1.30%) |