Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 111.65 | 113.21 | 111.46 | 111.78 | 27,947,118 | -1.47(-1.30%) |
Apr 28, 2022 | 112.66 | 113.30 | 112.31 | 113.25 | 18,049,790 | +0.17(+0.15%) |
Apr 27, 2022 | 114.35 | 114.47 | 113.02 | 113.08 | 15,558,353 | -1.47(-1.28%) |
Apr 26, 2022 | 114.58 | 115.13 | 113.94 | 114.55 | 28,774,294 | +1.14(+1.01%) |
Apr 25, 2022 | 113.59 | 114.34 | 113.35 | 113.41 | 27,161,940 | +1.12(+1.00%) |
Apr 22, 2022 | 112.36 | 113.65 | 112.12 | 112.29 | 21,129,514 | -0.71(-0.63%) |
Apr 21, 2022 | 113.08 | 113.15 | 111.52 | 113.00 | 25,530,596 | -0.84(-0.74%) |
Apr 20, 2022 | 112.50 | 114.14 | 112.22 | 113.84 | 33,570,256 | +2.25(+2.01%) |
Apr 19, 2022 | 111.50 | 112.04 | 111.05 | 111.60 | 27,790,450 | -0.84(-0.75%) |
Apr 18, 2022 | 113.11 | 113.31 | 112.01 | 112.44 | 20,067,512 | -0.56(-0.50%) |
Apr 14, 2022 | 114.97 | 115.04 | 112.65 | 113.00 | 36,625,240 | -2.31(-2.00%) |
Apr 13, 2022 | 115.15 | 116.32 | 115.01 | 115.31 | 18,363,930 | +0.23(+0.20%) |
Apr 12, 2022 | 116.09 | 116.19 | 114.80 | 115.08 | 24,708,126 | -0.16(-0.14%) |
Apr 11, 2022 | 115.97 | 116.22 | 114.69 | 115.24 | 32,073,952 | -1.85(-1.58%) |
Apr 08, 2022 | 117.40 | 117.75 | 116.28 | 117.09 | 28,701,268 | -1.28(-1.08%) |
Apr 07, 2022 | 118.02 | 118.54 | 117.36 | 118.37 | 25,058,406 | -0.90(-0.75%) |
Apr 06, 2022 | 118.32 | 120.07 | 118.29 | 119.27 | 24,525,484 | -0.97(-0.81%) |
Apr 05, 2022 | 122.37 | 122.38 | 120.06 | 120.24 | 26,912,194 | -2.78(-2.26%) |
Apr 04, 2022 | 123.46 | 123.51 | 122.32 | 123.02 | 14,543,287 | -0.86(-0.70%) |
Apr 01, 2022 | 121.67 | 124.43 | 121.39 | 123.88 | 25,110,318 | +0.47(+0.38%) |
Mar 31, 2022 | 123.32 | 123.97 | 123.02 | 123.41 | 21,287,510 | +0.30(+0.24%) |
Mar 30, 2022 | 121.54 | 123.35 | 121.46 | 123.11 | 17,456,914 | +0.95(+0.78%) |
Mar 29, 2022 | 121.99 | 122.92 | 121.23 | 122.16 | 20,674,890 | +0.92(+0.76%) |
Mar 28, 2022 | 120.90 | 121.99 | 120.59 | 121.25 | 18,887,276 | +1.03(+0.85%) |
Mar 25, 2022 | 121.00 | 121.02 | 119.28 | 120.22 | 27,494,086 | -1.69(-1.39%) |
Mar 24, 2022 | 121.14 | 122.57 | 121.10 | 121.91 | 18,343,452 | -0.96(-0.78%) |
Mar 23, 2022 | 120.88 | 122.97 | 120.41 | 122.87 | 22,751,338 | +2.64(+2.19%) |
Mar 22, 2022 | 120.50 | 120.85 | 119.92 | 120.24 | 23,363,034 | -1.56(-1.28%) |
Mar 21, 2022 | 122.67 | 123.03 | 121.24 | 121.80 | 27,955,352 | -2.89(-2.32%) |
Mar 18, 2022 | 123.87 | 124.77 | 123.87 | 124.69 | 59,816,228 | +1.50(+1.22%) |
Mar 17, 2022 | 124.11 | 124.59 | 122.47 | 123.18 | 20,686,116 | -0.92(-0.75%) |
Mar 16, 2022 | 123.18 | 124.39 | 121.77 | 124.11 | 27,659,464 | +1.21(+0.98%) |
Mar 15, 2022 | 124.14 | 124.41 | 122.58 | 122.90 | 18,748,106 | -0.21(-0.17%) |
Mar 14, 2022 | 123.99 | 124.17 | 123.08 | 123.11 | 26,090,702 | -2.94(-2.34%) |
Mar 11, 2022 | 125.52 | 126.56 | 125.40 | 126.06 | 16,678,051 | +0.42(+0.34%) |
Mar 10, 2022 | 125.98 | 126.30 | 124.95 | 125.64 | 28,752,632 | -1.83(-1.44%) |
Mar 09, 2022 | 128.08 | 128.33 | 127.20 | 127.47 | 20,132,966 | -1.26(-0.98%) |
Mar 08, 2022 | 128.49 | 129.18 | 128.25 | 128.73 | 30,317,882 | -1.31(-1.01%) |
Mar 07, 2022 | 129.99 | 131.41 | 129.66 | 130.04 | 25,374,552 | -1.00(-0.76%) |
Mar 04, 2022 | 131.15 | 131.59 | 130.16 | 131.04 | 27,670,276 | +2.22(+1.73%) |
Mar 03, 2022 | 128.47 | 129.60 | 128.03 | 128.81 | 22,385,452 | +1.30(+1.02%) |
Mar 02, 2022 | 130.66 | 131.21 | 127.46 | 127.52 | 32,509,546 | -4.51(-3.42%) |
Mar 01, 2022 | 131.15 | 132.99 | 130.81 | 132.03 | 38,164,776 | +1.51(+1.16%) |
Feb 28, 2022 | 129.18 | 130.68 | 129.07 | 130.52 | 27,662,732 | +2.80(+2.19%) |
Feb 25, 2022 | 127.71 | 128.13 | 127.08 | 127.72 | 16,101,657 | +0.09(+0.07%) |
Feb 24, 2022 | 129.80 | 130.05 | 127.14 | 127.63 | 30,165,880 | +0.08(+0.07%) |
Feb 23, 2022 | 128.48 | 128.63 | 127.44 | 127.54 | 19,018,522 | -1.78(-1.38%) |
Feb 22, 2022 | 128.49 | 129.40 | 128.28 | 129.33 | 20,932,022 | +0.36(+0.28%) |
Feb 18, 2022 | 128.96 | 0 | +1.32(+1.03%) | |||
Feb 17, 2022 | 127.33 | 128.37 | 126.82 | 127.65 | 26,262,182 | +0.94(+0.74%) |
Feb 16, 2022 | 126.86 | 126.97 | 125.52 | 126.70 | 17,652,246 | +0.75(+0.59%) |
Feb 15, 2022 | 126.54 | 126.76 | 125.92 | 125.96 | 19,502,102 | -1.45(-1.14%) |
Feb 14, 2022 | 127.96 | 128.53 | 126.88 | 127.40 | 24,804,960 | -1.60(-1.24%) |
Feb 11, 2022 | 127.72 | 129.25 | 126.31 | 129.01 | 46,305,544 | +1.88(+1.48%) |
Feb 10, 2022 | 128.46 | 128.61 | 126.76 | 127.12 | 33,074,502 | -2.05(-1.59%) |
Feb 09, 2022 | 129.45 | 130.05 | 128.95 | 129.18 | 15,376,661 | +0.24(+0.19%) |
Feb 08, 2022 | 128.97 | 129.32 | 128.61 | 128.93 | 17,121,842 | -0.87(-0.67%) |
Feb 07, 2022 | 129.62 | 130.00 | 129.29 | 129.80 | 13,890,258 | +0.08(+0.06%) |
Feb 04, 2022 | 130.50 | 130.76 | 129.50 | 129.72 | 25,300,998 | -1.94(-1.47%) |
Feb 03, 2022 | 131.05 | 132.02 | 131.66 | 18,466,234 | -1.04(-0.78%) | |
Feb 02, 2022 | 132.46 | 133.97 | 132.44 | 132.69 | 19,720,044 | +0.45(+0.34%) |