Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 115.07 | 116.37 | 114.99 | 115.17 | 95,010 | -1.27(-1.09%) |
Apr 28, 2022 | 115.83 | 116.44 | 115.67 | 116.44 | 108,418 | -0.04(-0.03%) |
Apr 27, 2022 | 117.47 | 117.50 | 116.33 | 116.48 | 2,593,552 | -1.16(-0.99%) |
Apr 26, 2022 | 117.72 | 118.11 | 117.13 | 117.64 | 163,461 | +1.14(+0.98%) |
Apr 25, 2022 | 116.81 | 117.40 | 116.49 | 116.50 | 150,976 | +0.89(+0.77%) |
Apr 22, 2022 | 115.53 | 116.45 | 115.38 | 115.61 | 162,122 | -0.32(-0.28%) |
Apr 21, 2022 | 116.24 | 116.24 | 114.91 | 115.93 | 230,790 | -1.07(-0.92%) |
Apr 20, 2022 | 115.57 | 117.00 | 115.53 | 117.00 | 1,402,628 | +2.20(+1.92%) |
Apr 19, 2022 | 114.97 | 115.40 | 114.59 | 114.80 | 129,959 | -1.01(-0.87%) |
Apr 18, 2022 | 116.43 | 116.43 | 115.49 | 115.81 | 127,500 | -0.52(-0.45%) |
Apr 14, 2022 | 118.00 | 118.00 | 116.19 | 116.33 | 108,776 | -1.73(-1.46%) |
Apr 13, 2022 | 118.10 | 119.06 | 118.02 | 118.06 | 558,034 | +0.08(+0.07%) |
Apr 12, 2022 | 118.63 | 118.68 | 117.73 | 117.98 | 240,837 | +0.10(+0.09%) |
Apr 11, 2022 | 118.44 | 118.53 | 117.47 | 117.88 | 96,142 | -1.20(-1.01%) |
Apr 08, 2022 | 119.44 | 119.77 | 118.64 | 119.07 | 146,449 | -1.25(-1.03%) |
Apr 07, 2022 | 120.11 | 120.60 | 119.70 | 120.32 | 69,113 | -0.88(-0.73%) |
Apr 06, 2022 | 120.44 | 121.79 | 120.44 | 121.20 | 89,334 | -1.01(-0.83%) |
Apr 05, 2022 | 123.87 | 123.92 | 121.99 | 122.21 | 456,195 | -2.21(-1.78%) |
Apr 04, 2022 | 124.88 | 124.88 | 123.96 | 124.43 | 68,983 | -0.60(-0.48%) |
Apr 01, 2022 | 123.42 | 125.56 | 123.29 | 125.03 | 112,571 | +0.12(+0.10%) |
Mar 31, 2022 | 124.81 | 125.43 | 124.74 | 124.91 | 131,169 | +0.15(+0.12%) |
Mar 30, 2022 | 123.36 | 124.81 | 123.36 | 124.76 | 102,860 | +0.79(+0.64%) |
Mar 29, 2022 | 123.68 | 124.32 | 123.14 | 123.97 | 134,461 | +0.96(+0.78%) |
Mar 28, 2022 | 122.84 | 123.77 | 122.59 | 123.02 | 97,836 | +0.62(+0.51%) |
Mar 25, 2022 | 123.19 | 123.19 | 121.78 | 122.40 | 119,201 | -1.74(-1.40%) |
Mar 24, 2022 | 123.51 | 124.63 | 123.51 | 124.13 | 66,596 | -0.79(-0.63%) |
Mar 23, 2022 | 123.36 | 124.92 | 123.06 | 124.92 | 100,770 | +1.98(+1.61%) |
Mar 22, 2022 | 123.07 | 123.29 | 122.70 | 122.94 | 177,458 | -1.08(-0.87%) |
Mar 21, 2022 | 124.89 | 125.12 | 123.85 | 124.02 | 75,467 | -2.42(-1.92%) |
Mar 18, 2022 | 125.80 | 126.65 | 125.80 | 126.44 | 61,647 | +1.01(+0.81%) |
Mar 17, 2022 | 126.30 | 126.56 | 124.99 | 125.43 | 154,816 | -0.70(-0.55%) |
Mar 16, 2022 | 125.77 | 126.43 | 124.53 | 126.13 | 91,433 | +0.43(+0.34%) |
Mar 15, 2022 | 126.65 | 126.76 | 125.44 | 125.70 | 129,181 | -0.06(-0.04%) |
Mar 14, 2022 | 126.56 | 126.81 | 125.76 | 125.76 | 117,931 | -2.52(-1.97%) |
Mar 11, 2022 | 127.83 | 128.70 | 127.75 | 128.28 | 293,924 | +0.28(+0.22%) |
Mar 10, 2022 | 128.12 | 128.41 | 127.57 | 128.00 | 129,229 | -1.35(-1.04%) |
Mar 09, 2022 | 129.59 | 129.99 | 128.96 | 129.35 | 114,861 | -0.96(-0.73%) |
Mar 08, 2022 | 130.03 | 130.50 | 129.86 | 130.30 | 121,207 | -1.00(-0.76%) |
Mar 07, 2022 | 131.24 | 132.47 | 131.08 | 131.31 | 97,445 | -1.07(-0.81%) |
Mar 04, 2022 | 132.34 | 132.84 | 131.70 | 132.37 | 117,879 | +1.98(+1.52%) |
Mar 03, 2022 | 130.00 | 130.83 | 129.53 | 130.40 | 72,258 | +1.00(+0.77%) |
Mar 02, 2022 | 131.57 | 131.84 | 129.22 | 129.39 | 191,839 | -3.35(-2.52%) |
Mar 01, 2022 | 131.78 | 133.50 | 131.78 | 132.74 | 148,362 | +1.15(+0.88%) |
Feb 28, 2022 | 130.16 | 131.60 | 130.16 | 131.59 | 230,147 | +2.53(+1.96%) |
Feb 25, 2022 | 128.69 | 129.25 | 128.53 | 129.06 | 96,981 | +0.29(+0.23%) |
Feb 24, 2022 | 130.57 | 130.65 | 128.61 | 128.77 | 82,965 | -0.24(-0.18%) |
Feb 23, 2022 | 129.65 | 129.73 | 128.87 | 129.01 | 57,604 | -1.28(-0.98%) |
Feb 22, 2022 | 129.63 | 130.31 | 129.63 | 130.29 | 108,488 | +0.15(+0.12%) |
Feb 18, 2022 | 130.14 | 0 | +0.80(+0.62%) | |||
Feb 17, 2022 | 128.98 | 129.76 | 128.44 | 129.34 | 142,233 | +0.93(+0.72%) |
Feb 16, 2022 | 128.63 | 128.70 | 127.60 | 128.41 | 69,064 | +0.42(+0.33%) |
Feb 15, 2022 | 128.30 | 128.49 | 127.89 | 128.00 | 165,712 | -1.01(-0.78%) |
Feb 14, 2022 | 129.41 | 129.82 | 128.62 | 129.01 | 173,399 | -1.32(-1.01%) |
Feb 11, 2022 | 129.01 | 130.46 | 128.16 | 130.32 | 344,428 | +1.75(+1.36%) |
Feb 10, 2022 | 129.72 | 129.78 | 128.40 | 128.57 | 103,391 | -1.69(-1.30%) |
Feb 09, 2022 | 130.42 | 130.92 | 130.14 | 130.26 | 124,953 | +0.21(+0.16%) |
Feb 08, 2022 | 130.11 | 130.29 | 129.79 | 130.04 | 126,218 | -0.69(-0.53%) |
Feb 07, 2022 | 130.65 | 130.86 | 130.35 | 130.74 | 123,412 | +0.19(+0.15%) |
Feb 04, 2022 | 131.23 | 131.28 | 130.43 | 130.54 | 133,515 | -1.67(-1.26%) |
Feb 03, 2022 | 131.79 | 132.43 | 132.21 | 215,318 | -0.84(-0.63%) | |
Feb 02, 2022 | 132.72 | 133.96 | 132.72 | 133.06 | 300,984 | +0.58(+0.44%) |