Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 117.72 | 117.91 | 114.42 | 114.61 | 1,308,899 | -3.40(-2.88%) |
Apr 28, 2022 | 117.39 | 118.21 | 116.22 | 118.00 | 983,889 | +1.39(+1.19%) |
Apr 27, 2022 | 116.62 | 117.82 | 116.08 | 116.61 | 1,550,442 | +0.01(+0.01%) |
Apr 26, 2022 | 118.00 | 118.83 | 116.55 | 116.60 | 1,300,502 | -1.84(-1.55%) |
Apr 25, 2022 | 118.32 | 118.75 | 115.74 | 118.44 | 1,668,839 | -0.48(-0.41%) |
Apr 22, 2022 | 121.38 | 121.38 | 118.81 | 118.92 | 1,188,676 | -2.70(-2.22%) |
Apr 21, 2022 | 123.11 | 123.71 | 121.51 | 121.62 | 1,404,212 | -0.98(-0.80%) |
Apr 20, 2022 | 122.15 | 123.15 | 122.05 | 122.61 | 1,178,050 | +1.28(+1.06%) |
Apr 19, 2022 | 120.09 | 121.50 | 120.08 | 121.33 | 1,957,892 | +1.44(+1.20%) |
Apr 18, 2022 | 119.73 | 120.44 | 119.45 | 119.89 | 1,184,218 | +0.34(+0.29%) |
Apr 14, 2022 | 119.74 | 120.35 | 119.55 | 119.55 | 1,042,223 | +0.00(+0.00%) |
Apr 13, 2022 | 118.89 | 119.59 | 118.38 | 119.55 | 884,933 | +0.69(+0.58%) |
Apr 12, 2022 | 119.29 | 119.97 | 118.50 | 118.86 | 1,174,046 | -0.12(-0.10%) |
Apr 11, 2022 | 119.53 | 120.28 | 118.83 | 118.98 | 1,349,100 | -0.61(-0.51%) |
Apr 08, 2022 | 119.30 | 120.19 | 118.85 | 119.59 | 735,563 | +0.61(+0.51%) |
Apr 07, 2022 | 119.19 | 119.31 | 117.78 | 118.98 | 1,074,789 | -0.09(-0.08%) |
Apr 06, 2022 | 118.33 | 119.36 | 118.01 | 119.07 | 1,165,472 | +0.70(+0.59%) |
Apr 05, 2022 | 118.59 | 119.73 | 118.12 | 118.38 | 684,136 | -0.53(-0.44%) |
Apr 04, 2022 | 119.23 | 119.23 | 117.65 | 118.90 | 765,219 | -0.48(-0.40%) |
Apr 01, 2022 | 119.36 | 119.47 | 118.15 | 119.39 | 965,819 | +0.50(+0.42%) |
Mar 31, 2022 | 119.82 | 120.48 | 118.79 | 118.89 | 1,060,702 | -1.26(-1.05%) |
Mar 30, 2022 | 120.51 | 120.65 | 119.61 | 120.15 | 973,685 | -0.24(-0.20%) |
Mar 29, 2022 | 119.45 | 120.39 | 119.18 | 120.39 | 1,013,058 | +1.34(+1.12%) |
Mar 28, 2022 | 119.31 | 119.37 | 117.97 | 119.05 | 921,075 | -0.48(-0.40%) |
Mar 25, 2022 | 118.03 | 119.55 | 117.96 | 119.53 | 824,848 | +1.60(+1.35%) |
Mar 24, 2022 | 117.22 | 118.12 | 116.90 | 117.94 | 719,027 | +1.20(+1.03%) |
Mar 23, 2022 | 117.54 | 117.68 | 116.70 | 116.73 | 857,225 | -0.82(-0.70%) |
Mar 22, 2022 | 117.59 | 118.23 | 117.00 | 117.56 | 850,712 | +0.56(+0.48%) |
Mar 21, 2022 | 116.92 | 117.72 | 116.54 | 116.99 | 1,171,463 | +0.58(+0.50%) |
Mar 18, 2022 | 116.50 | 116.62 | 115.38 | 116.41 | 1,078,108 | -0.16(-0.13%) |
Mar 17, 2022 | 115.45 | 116.61 | 115.17 | 116.57 | 1,650,670 | +0.78(+0.68%) |
Mar 16, 2022 | 115.35 | 115.81 | 113.95 | 115.79 | 2,003,715 | +1.13(+0.99%) |
Mar 15, 2022 | 114.49 | 114.84 | 113.48 | 114.65 | 2,971,717 | +0.41(+0.35%) |
Mar 14, 2022 | 114.61 | 115.31 | 113.66 | 114.25 | 1,897,526 | +0.41(+0.36%) |
Mar 11, 2022 | 114.59 | 115.27 | 113.78 | 113.84 | 1,973,388 | -0.41(-0.35%) |
Mar 10, 2022 | 113.32 | 114.42 | 113.15 | 114.25 | 1,198,588 | +0.19(+0.17%) |
Mar 09, 2022 | 114.60 | 115.07 | 113.90 | 114.05 | 1,676,729 | +0.76(+0.67%) |
Mar 08, 2022 | 114.56 | 115.51 | 113.23 | 113.30 | 2,437,057 | -0.53(-0.47%) |
Mar 07, 2022 | 115.16 | 115.36 | 113.36 | 113.83 | 1,585,218 | -1.56(-1.35%) |
Mar 04, 2022 | 114.39 | 115.46 | 113.79 | 115.39 | 1,221,728 | -0.03(-0.02%) |
Mar 03, 2022 | 114.88 | 115.93 | 114.37 | 115.42 | 1,583,694 | +0.79(+0.69%) |
Mar 02, 2022 | 112.44 | 115.08 | 112.41 | 114.62 | 1,312,185 | +2.92(+2.61%) |
Mar 01, 2022 | 113.85 | 114.23 | 110.96 | 111.70 | 2,027,004 | -2.37(-2.08%) |
Feb 28, 2022 | 113.05 | 114.29 | 112.75 | 114.07 | 1,982,200 | +0.00(+0.00%) |
Feb 25, 2022 | 111.14 | 114.33 | 112.39 | 114.07 | 1,507,570 | +3.52(+3.18%) |
Feb 24, 2022 | 110.00 | 110.69 | 108.15 | 110.55 | 2,793,267 | -0.93(-0.84%) |
Feb 23, 2022 | 113.41 | 113.54 | 111.27 | 111.48 | 1,413,339 | -1.33(-1.18%) |
Feb 22, 2022 | 113.81 | 113.93 | 112.05 | 112.81 | 1,386,946 | -0.87(-0.76%) |
Feb 18, 2022 | 113.68 | 0 | -0.24(-0.21%) | |||
Feb 17, 2022 | 114.52 | 114.69 | 113.60 | 113.92 | 830,950 | -1.21(-1.05%) |
Feb 16, 2022 | 114.39 | 115.68 | 114.39 | 115.12 | 847,293 | +0.41(+0.36%) |
Feb 15, 2022 | 114.37 | 115.08 | 114.22 | 114.71 | 1,017,241 | +0.92(+0.81%) |
Feb 14, 2022 | 114.99 | 115.16 | 112.85 | 113.79 | 1,132,791 | -1.16(-1.01%) |
Feb 11, 2022 | 115.20 | 116.27 | 114.55 | 114.95 | 1,192,967 | -0.15(-0.13%) |
Feb 10, 2022 | 116.03 | 117.19 | 114.56 | 115.09 | 1,260,159 | -1.92(-1.64%) |
Feb 09, 2022 | 117.00 | 117.28 | 116.76 | 117.01 | 1,122,351 | +0.69(+0.59%) |
Feb 08, 2022 | 115.89 | 116.42 | 115.61 | 116.32 | 857,357 | +0.84(+0.73%) |
Feb 07, 2022 | 115.24 | 116.15 | 114.76 | 115.48 | 969,993 | +0.29(+0.25%) |
Feb 04, 2022 | 115.05 | 115.99 | 114.32 | 115.20 | 1,298,980 | -0.13(-0.11%) |
Feb 03, 2022 | 115.87 | 115.19 | 115.33 | 1,231,064 | -0.68(-0.59%) | |
Feb 02, 2022 | 114.99 | 116.21 | 114.70 | 116.01 | 1,001,753 | +1.00(+0.87%) |