Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 121.48 | 123.72 | 118.85 | 119.63 | 203,500 | -2.35(-1.93%) |
Apr 28, 2022 | 120.42 | 122.49 | 117.02 | 121.98 | 174,382 | +3.83(+3.24%) |
Apr 27, 2022 | 117.00 | 120.24 | 117.00 | 118.15 | 169,803 | +0.58(+0.49%) |
Apr 26, 2022 | 122.20 | 122.20 | 117.53 | 117.57 | 191,834 | -5.99(-4.85%) |
Apr 25, 2022 | 123.24 | 124.95 | 121.36 | 123.56 | 183,052 | +0.09(+0.07%) |
Apr 22, 2022 | 125.06 | 126.38 | 123.29 | 123.47 | 169,726 | -1.94(-1.55%) |
Apr 21, 2022 | 129.59 | 130.91 | 124.57 | 125.41 | 209,889 | -2.58(-2.02%) |
Apr 20, 2022 | 127.59 | 128.80 | 125.65 | 127.99 | 115,941 | +1.62(+1.28%) |
Apr 19, 2022 | 122.43 | 128.00 | 122.30 | 126.37 | 113,786 | +3.86(+3.15%) |
Apr 18, 2022 | 123.32 | 124.25 | 121.53 | 122.51 | 108,730 | -2.12(-1.70%) |
Apr 14, 2022 | 126.14 | 126.30 | 123.09 | 124.63 | 107,108 | -1.00(-0.80%) |
Apr 13, 2022 | 123.17 | 127.79 | 123.17 | 125.63 | 110,936 | +3.32(+2.71%) |
Apr 12, 2022 | 123.50 | 125.29 | 121.38 | 122.31 | 143,859 | +1.28(+1.06%) |
Apr 11, 2022 | 119.54 | 121.84 | 118.47 | 121.03 | 146,807 | +0.28(+0.23%) |
Apr 08, 2022 | 125.27 | 125.44 | 120.58 | 120.75 | 131,926 | -4.74(-3.78%) |
Apr 07, 2022 | 123.78 | 126.86 | 123.78 | 125.49 | 160,447 | +0.81(+0.65%) |
Apr 06, 2022 | 127.25 | 127.25 | 124.00 | 124.68 | 162,262 | -4.78(-3.69%) |
Apr 05, 2022 | 133.16 | 134.26 | 129.11 | 129.46 | 130,740 | -3.33(-2.51%) |
Apr 04, 2022 | 135.75 | 137.15 | 131.89 | 132.79 | 105,688 | -2.13(-1.58%) |
Apr 01, 2022 | 131.66 | 135.72 | 131.66 | 134.92 | 140,625 | +3.72(+2.84%) |
Mar 31, 2022 | 132.84 | 135.01 | 131.04 | 131.20 | 96,928 | -2.41(-1.80%) |
Mar 30, 2022 | 133.54 | 135.94 | 132.10 | 133.61 | 118,531 | -0.20(-0.15%) |
Mar 29, 2022 | 132.58 | 134.95 | 130.09 | 133.81 | 187,112 | +3.53(+2.71%) |
Mar 28, 2022 | 127.56 | 130.62 | 127.56 | 130.28 | 84,405 | +2.74(+2.15%) |
Mar 25, 2022 | 132.71 | 132.71 | 126.07 | 127.54 | 93,152 | -5.36(-4.03%) |
Mar 24, 2022 | 129.49 | 133.35 | 128.65 | 132.90 | 140,532 | +3.89(+3.02%) |
Mar 23, 2022 | 131.00 | 132.00 | 128.55 | 129.01 | 65,140 | -3.41(-2.58%) |
Mar 22, 2022 | 131.63 | 134.93 | 131.63 | 132.42 | 83,515 | +1.23(+0.94%) |
Mar 21, 2022 | 132.72 | 133.99 | 128.77 | 131.19 | 86,274 | -2.92(-2.18%) |
Mar 18, 2022 | 130.80 | 134.72 | 130.60 | 134.11 | 206,496 | +3.82(+2.93%) |
Mar 17, 2022 | 126.28 | 130.82 | 126.23 | 130.29 | 94,560 | +3.00(+2.36%) |
Mar 16, 2022 | 122.79 | 129.98 | 122.35 | 127.29 | 138,499 | +6.12(+5.05%) |
Mar 15, 2022 | 120.31 | 121.35 | 117.55 | 121.17 | 124,783 | +2.06(+1.73%) |
Mar 14, 2022 | 122.81 | 123.86 | 116.86 | 119.11 | 159,726 | -3.42(-2.79%) |
Mar 11, 2022 | 129.50 | 129.50 | 121.88 | 122.53 | 96,270 | -5.51(-4.30%) |
Mar 10, 2022 | 125.96 | 128.28 | 124.49 | 128.04 | 76,530 | -0.37(-0.29%) |
Mar 09, 2022 | 123.20 | 128.59 | 123.13 | 128.41 | 131,393 | +7.73(+6.41%) |
Mar 08, 2022 | 121.52 | 122.76 | 118.12 | 120.68 | 126,780 | -2.21(-1.80%) |
Mar 07, 2022 | 126.42 | 127.55 | 122.45 | 122.89 | 293,426 | -2.61(-2.08%) |
Mar 04, 2022 | 124.09 | 125.89 | 121.08 | 125.50 | 133,494 | +0.27(+0.22%) |
Mar 03, 2022 | 131.81 | 131.81 | 124.41 | 125.23 | 130,136 | -5.66(-4.32%) |
Mar 02, 2022 | 127.21 | 131.95 | 126.68 | 130.89 | 114,562 | +4.94(+3.92%) |
Mar 01, 2022 | 129.40 | 131.17 | 124.17 | 125.95 | 277,148 | -3.90(-3.00%) |
Feb 28, 2022 | 127.85 | 130.61 | 127.25 | 129.85 | 229,230 | +1.22(+0.95%) |
Feb 25, 2022 | 126.54 | 128.63 | 126.37 | 128.63 | 145,112 | +2.31(+1.83%) |
Feb 24, 2022 | 117.80 | 126.61 | 117.80 | 126.32 | 208,403 | +4.72(+3.88%) |
Feb 23, 2022 | 124.03 | 125.00 | 121.23 | 121.60 | 131,858 | -1.15(-0.94%) |
Feb 22, 2022 | 123.74 | 126.12 | 122.25 | 122.75 | 146,809 | -2.58(-2.06%) |
Feb 18, 2022 | 125.33 | 0 | -0.91(-0.72%) | |||
Feb 17, 2022 | 129.21 | 131.18 | 126.05 | 126.24 | 132,597 | -3.92(-3.01%) |
Feb 16, 2022 | 129.39 | 131.16 | 128.09 | 130.16 | 103,347 | -0.64(-0.49%) |
Feb 15, 2022 | 129.92 | 131.97 | 128.43 | 130.80 | 132,995 | +2.40(+1.87%) |
Feb 14, 2022 | 125.01 | 129.83 | 125.01 | 128.40 | 166,994 | +2.40(+1.90%) |
Feb 11, 2022 | 126.90 | 130.95 | 124.52 | 126.00 | 173,280 | -3.09(-2.39%) |
Feb 10, 2022 | 124.64 | 130.73 | 124.64 | 129.09 | 329,016 | +1.18(+0.92%) |
Feb 09, 2022 | 126.98 | 128.16 | 125.53 | 127.91 | 159,121 | +3.12(+2.50%) |
Feb 08, 2022 | 120.46 | 125.21 | 120.03 | 124.79 | 127,313 | +3.80(+3.14%) |
Feb 07, 2022 | 121.65 | 123.17 | 120.29 | 120.99 | 127,962 | -0.67(-0.55%) |
Feb 04, 2022 | 118.84 | 122.78 | 118.21 | 121.66 | 135,729 | +3.00(+2.53%) |
Feb 03, 2022 | 118.20 | 117.59 | 118.66 | 153,945 | -2.06(-1.71%) | |
Feb 02, 2022 | 124.94 | 126.38 | 119.89 | 120.72 | 153,734 | -3.71(-2.98%) |