Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 123.01 | 123.40 | 120.16 | 120.35 | 5,598,806 | -3.21(-2.60%) |
Apr 28, 2022 | 124.58 | 124.70 | 122.72 | 123.56 | 4,917,215 | +0.62(+0.50%) |
Apr 27, 2022 | 123.60 | 124.82 | 122.55 | 122.95 | 4,798,249 | -1.03(-0.83%) |
Apr 26, 2022 | 126.53 | 127.32 | 123.96 | 123.97 | 5,443,764 | -2.65(-2.09%) |
Apr 25, 2022 | 125.25 | 127.12 | 123.06 | 126.62 | 6,312,773 | +0.77(+0.62%) |
Apr 22, 2022 | 127.17 | 127.84 | 125.03 | 125.85 | 7,149,955 | -1.46(-1.14%) |
Apr 21, 2022 | 125.83 | 129.15 | 125.03 | 127.31 | 10,894,896 | +1.39(+1.11%) |
Apr 20, 2022 | 122.89 | 127.04 | 121.42 | 125.91 | 19,590,904 | +8.35(+7.10%) |
Apr 19, 2022 | 114.77 | 117.79 | 114.70 | 117.57 | 8,738,130 | +2.71(+2.36%) |
Apr 18, 2022 | 115.24 | 115.96 | 114.27 | 114.85 | 5,363,404 | -0.36(-0.31%) |
Apr 14, 2022 | 117.36 | 118.87 | 115.04 | 115.21 | 7,013,276 | +0.38(+0.33%) |
Apr 13, 2022 | 114.37 | 115.31 | 113.71 | 114.83 | 3,359,711 | +0.15(+0.13%) |
Apr 12, 2022 | 115.08 | 115.92 | 114.32 | 114.68 | 2,955,862 | -0.35(-0.31%) |
Apr 11, 2022 | 116.47 | 116.68 | 114.86 | 115.03 | 3,535,036 | -1.24(-1.06%) |
Apr 08, 2022 | 116.53 | 117.23 | 115.85 | 116.27 | 3,453,034 | -0.75(-0.64%) |
Apr 07, 2022 | 117.31 | 117.66 | 115.36 | 117.02 | 3,885,935 | -0.76(-0.65%) |
Apr 06, 2022 | 116.32 | 117.90 | 115.84 | 117.78 | 4,347,556 | +0.46(+0.39%) |
Apr 05, 2022 | 118.20 | 119.46 | 117.12 | 117.33 | 3,412,829 | -1.26(-1.06%) |
Apr 04, 2022 | 118.58 | 118.75 | 117.36 | 118.58 | 3,087,391 | +0.11(+0.09%) |
Apr 01, 2022 | 118.03 | 118.58 | 116.57 | 118.48 | 4,407,732 | +0.12(+0.10%) |
Mar 31, 2022 | 119.00 | 120.05 | 118.34 | 118.36 | 4,694,839 | -1.92(-1.60%) |
Mar 30, 2022 | 120.17 | 121.14 | 119.61 | 120.28 | 2,880,651 | +0.17(+0.14%) |
Mar 29, 2022 | 120.20 | 120.92 | 118.73 | 120.11 | 6,361,683 | +0.43(+0.36%) |
Mar 28, 2022 | 119.09 | 119.70 | 117.97 | 119.68 | 2,727,856 | +0.11(+0.09%) |
Mar 25, 2022 | 117.88 | 119.61 | 117.71 | 119.57 | 3,879,747 | +1.91(+1.62%) |
Mar 24, 2022 | 116.82 | 117.77 | 116.34 | 117.66 | 3,260,355 | +0.86(+0.74%) |
Mar 23, 2022 | 117.50 | 117.72 | 116.75 | 116.79 | 3,212,213 | -0.69(-0.59%) |
Mar 22, 2022 | 116.97 | 117.70 | 116.38 | 117.48 | 2,963,360 | +0.87(+0.75%) |
Mar 21, 2022 | 117.43 | 118.10 | 115.97 | 116.61 | 3,717,793 | -0.60(-0.51%) |
Mar 18, 2022 | 115.95 | 117.36 | 115.03 | 117.21 | 8,201,718 | +0.73(+0.63%) |
Mar 17, 2022 | 115.70 | 116.78 | 115.18 | 116.48 | 4,033,682 | +0.84(+0.72%) |
Mar 16, 2022 | 115.15 | 115.87 | 113.52 | 115.64 | 4,713,584 | +1.27(+1.11%) |
Mar 15, 2022 | 112.88 | 114.64 | 112.17 | 114.37 | 4,414,017 | +1.55(+1.37%) |
Mar 14, 2022 | 113.29 | 113.93 | 111.68 | 112.82 | 3,613,430 | -0.02(-0.02%) |
Mar 11, 2022 | 113.79 | 115.40 | 112.80 | 112.84 | 4,525,559 | -0.36(-0.31%) |
Mar 10, 2022 | 114.47 | 112.08 | 113.20 | 5,850,547 | -1.70(-1.48%) | |
Mar 09, 2022 | 115.98 | 116.61 | 114.62 | 114.90 | 4,832,621 | +0.49(+0.43%) |
Mar 08, 2022 | 115.26 | 116.83 | 113.62 | 114.41 | 5,361,150 | -0.36(-0.31%) |
Mar 07, 2022 | 115.13 | 116.43 | 114.35 | 114.76 | 5,542,845 | -0.50(-0.43%) |
Mar 04, 2022 | 113.24 | 115.93 | 113.07 | 115.26 | 4,836,752 | +0.63(+0.55%) |
Mar 03, 2022 | 113.75 | 115.30 | 113.09 | 114.64 | 5,713,283 | +1.89(+1.67%) |
Mar 02, 2022 | 111.59 | 113.46 | 110.88 | 112.75 | 5,372,857 | +2.28(+2.07%) |
Mar 01, 2022 | 111.67 | 112.32 | 109.87 | 110.47 | 5,353,043 | -1.06(-0.95%) |
Feb 28, 2022 | 111.25 | 112.32 | 110.18 | 111.52 | 7,420,872 | -1.52(-1.34%) |
Feb 25, 2022 | 111.10 | 113.12 | 111.20 | 113.04 | 4,900,463 | +2.01(+1.81%) |
Feb 24, 2022 | 109.24 | 111.15 | 108.15 | 111.03 | 7,207,927 | -0.09(-0.08%) |
Feb 23, 2022 | 113.22 | 113.52 | 110.94 | 111.12 | 4,489,278 | -1.68(-1.49%) |
Feb 22, 2022 | 113.06 | 113.79 | 111.68 | 112.81 | 5,871,700 | -0.39(-0.35%) |
Feb 18, 2022 | 113.20 | 0 | -0.56(-0.50%) | |||
Feb 17, 2022 | 116.56 | 116.97 | 113.65 | 113.76 | 7,465,140 | -3.83(-3.26%) |
Feb 16, 2022 | 117.84 | 118.74 | 116.76 | 117.59 | 5,354,451 | -0.69(-0.59%) |
Feb 15, 2022 | 118.92 | 119.87 | 117.98 | 118.28 | 4,826,967 | -0.19(-0.16%) |
Feb 14, 2022 | 120.70 | 120.75 | 117.49 | 118.48 | 5,870,919 | -2.31(-1.91%) |
Feb 11, 2022 | 121.89 | 122.63 | 120.51 | 120.79 | 4,587,657 | -0.76(-0.62%) |
Feb 10, 2022 | 123.32 | 124.31 | 121.22 | 121.54 | 6,557,819 | -2.39(-1.93%) |
Feb 09, 2022 | 123.98 | 124.44 | 123.07 | 123.94 | 5,996,236 | +0.69(+0.56%) |
Feb 08, 2022 | 123.43 | 123.69 | 122.13 | 123.25 | 4,648,677 | -0.20(-0.16%) |
Feb 07, 2022 | 123.63 | 123.97 | 122.57 | 123.44 | 4,182,699 | +0.08(+0.07%) |
Feb 04, 2022 | 124.00 | 124.86 | 122.52 | 123.36 | 4,604,997 | -0.57(-0.46%) |
Feb 03, 2022 | 123.23 | 124.81 | 123.93 | 6,781,909 | +0.48(+0.39%) | |
Feb 02, 2022 | 122.06 | 123.73 | 121.66 | 123.45 | 5,952,769 | +1.55(+1.27%) |